Tribune Publishing Company Common Stockのデータ

Tribune Publishing Company Common Stockの基本情報

名前 Tribune Publishing Company Common Stock
ティッカー TPCO
国 United States
上場年 nan
セクター Consumer Services

Tribune Publishing Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.03 15.51 15.6 15.97 229400.0 15.97
2021-02-12 16.27 15.5 15.72 15.95 208200.0 15.95
2021-02-11 17.02 14.92 15.41 15.63 330800.0 15.63
2021-02-10 15.55 15.15 15.31 15.29 68400.0 15.29
2021-02-09 15.5 15.25 15.5 15.28 16400.0 15.28
2021-02-08 15.49 15.3 15.41 15.4 38900.0 15.4
2021-02-05 15.49 15.05 15.46 15.39 36100.0 15.39
2021-02-04 15.37 14.91 14.91 15.35 28400.0 15.35
2021-02-03 15.07 14.75 14.95 14.98 202800.0 14.98
2021-02-02 15.08 14.51 14.89 14.99 42500.0 14.99
2021-02-01 14.88 14.53 14.64 14.76 33200.0 14.76
2021-01-29 15.09 14.37 15.09 14.61 97600.0 14.61
2021-01-28 15.22 14.65 15.06 15.05 137600.0 15.05
2021-01-27 15.8 14.91 15.34 15.04 70400.0 15.04
2021-01-26 15.75 15.29 15.6 15.6 43700.0 15.6
2021-01-25 15.87 15.18 15.76 15.47 119900.0 15.47
2021-01-22 15.84 14.92 15.22 15.84 116300.0 15.84
2021-01-21 15.5 14.81 15.07 15.35 252400.0 15.35
2021-01-20 15.47 14.8 15.35 15.04 54200.0 15.04
2021-01-19 15.27 14.86 15.1 15.23 77800.0 15.23
2021-01-15 15.08 14.69 14.87 15.03 54200.0 15.03
2021-01-14 15.08 14.71 14.71 14.96 78300.0 14.96
2021-01-13 14.83 14.52 14.83 14.62 41100.0 14.62
2021-01-12 14.94 14.5 14.87 14.86 50900.0 14.86
2021-01-11 14.89 14.51 14.75 14.76 48900.0 14.76
2021-01-08 15.06 14.59 14.89 14.85 53500.0 14.85
2021-01-07 15.23 14.65 15.2 14.89 68600.0 14.89
2021-01-06 15.26 14.92 14.95 15.14 141400.0 15.14
2021-01-05 15.05 14.67 14.68 14.84 380000.0 14.84
2021-01-04 14.7 13.88 13.88 14.67 177200.0 14.67
2020-12-31 14.0 13.65 13.99 13.7 457000.0 13.7
2020-12-30 12.85 12.55 12.75 12.79 117400.0 12.79
2020-12-29 13.15 12.59 12.75 12.75 261500.0 12.75
2020-12-28 12.85 12.64 12.7 12.74 64800.0 12.74
2020-12-24 12.88 12.53 12.53 12.75 74700.0 12.75
2020-12-23 12.5 12.4 12.4 12.43 35900.0 12.43
2020-12-22 12.5 12.25 12.25 12.3 82200.0 12.3
2020-12-21 12.52 12.06 12.37 12.29 70600.0 12.29
2020-12-18 13.9 12.16 12.4 12.6 324500.0 12.6
2020-12-17 12.81 12.32 12.81 12.34 69800.0 12.34
2020-12-16 12.08 11.82 11.99 12.03 91300.0 12.03
2020-12-15 12.04 11.9 12.04 11.95 44900.0 11.95
2020-12-14 12.08 11.8 11.9 11.87 49000.0 11.87
2020-12-11 12.19 11.84 12.12 11.9 49700.0 11.9
2020-12-10 12.32 12.05 12.23 12.2 45100.0 12.2
2020-12-09 12.37 12.05 12.24 12.21 68300.0 12.21
2020-12-08 12.33 12.03 12.03 12.12 78000.0 12.12
2020-12-07 12.15 11.96 11.96 12.12 84500.0 12.12
2020-12-04 12.39 12.12 12.3 12.18 217200.0 12.18
2020-12-03 12.36 12.08 12.09 12.19 24900.0 12.19
2020-12-02 12.32 12.0 12.11 12.12 29400.0 12.12
2020-12-01 12.47 12.08 12.25 12.16 51200.0 12.16
2020-11-30 12.82 12.02 12.55 12.08 208700.0 12.08
2020-11-27 12.65 12.12 12.63 12.48 45800.0 12.48
2020-11-25 13.0 12.27 12.84 12.6 54600.0 12.6
2020-11-24 12.77 12.25 12.47 12.46 62900.0 12.46
2020-11-23 12.5 12.12 12.27 12.42 66700.0 12.42
2020-11-20 12.44 12.14 12.21 12.25 68300.0 12.25
2020-11-19 12.5 12.19 12.43 12.37 41300.0 12.37
2020-11-18 12.84 12.33 12.43 12.4 69200.0 12.4
2020-11-17 12.83 12.38 12.4 12.44 96500.0 12.44
2020-11-16 12.92 12.43 12.6 12.55 100700.0 12.55
2020-11-13 12.58 12.29 12.35 12.38 50900.0 12.38
2020-11-12 12.76 11.14 12.24 12.2 34100.0 12.2
2020-11-11 12.35 11.87 12.11 12.33 50400.0 12.33
2020-11-10 12.61 12.12 12.35 12.25 68700.0 12.25
2020-11-09 13.09 12.18 13.0 12.21 75400.0 12.21
2020-11-06 12.9 12.1 12.56 12.36 48700.0 12.36
2020-11-05 12.95 12.17 12.18 12.44 154400.0 12.44
2020-11-04 12.27 11.73 11.73 12.12 99000.0 12.12
2020-11-03 12.09 11.66 11.76 11.93 112600.0 11.93
2020-11-02 11.7 11.27 11.49 11.56 39100.0 11.56
2020-10-30 11.68 11.17 11.37 11.46 54500.0 11.46
2020-10-29 11.87 11.2 11.37 11.47 43700.0 11.47
2020-10-28 12.16 11.45 11.97 11.46 63600.0 11.46
2020-10-27 12.34 12.15 12.29 12.18 73100.0 12.18
2020-10-26 12.55 12.06 12.55 12.35 70000.0 12.35
2020-10-23 12.69 12.41 12.69 12.64 33500.0 12.64
2020-10-22 12.78 12.58 12.78 12.6 55000.0 12.6
2020-10-21 12.98 12.5 12.93 12.68 89800.0 12.68
2020-10-20 12.99 12.79 12.83 12.97 51600.0 12.97
2020-10-19 13.1 12.61 12.77 12.77 30500.0 12.77
2020-10-16 13.1 12.47 12.71 12.8 60400.0 12.8
2020-10-15 12.79 12.34 12.38 12.76 77300.0 12.76
2020-10-14 12.76 12.41 12.64 12.53 40700.0 12.53
2020-10-13 12.84 12.46 12.6 12.66 438900.0 12.66
2020-10-12 12.78 12.24 12.54 12.67 53300.0 12.67
2020-10-09 12.87 12.4 12.61 12.58 40100.0 12.58
2020-10-08 12.64 12.23 12.64 12.49 68000.0 12.49
2020-10-07 12.69 12.24 12.5 12.49 53700.0 12.49
2020-10-06 12.44 12.06 12.2 12.29 63100.0 12.29
2020-10-05 12.17 11.88 12.09 12.04 112200.0 12.04
2020-10-02 11.95 11.44 11.65 11.82 53900.0 11.82
2020-10-01 12.0 11.57 11.74 11.79 54300.0 11.79
2020-09-30 11.73 11.47 11.56 11.66 87900.0 11.66
2020-09-29 11.72 11.38 11.72 11.55 70600.0 11.55
2020-09-28 11.9 11.67 11.7 11.75 56500.0 11.75
2020-09-25 11.85 11.53 11.69 11.65 53500.0 11.65
2020-09-24 12.1 11.6 12.01 11.8 84800.0 11.8
2020-09-23 12.61 11.86 12.48 11.94 84400.0 11.94
2020-09-22 12.51 12.19 12.36 12.42 81700.0 12.42
2020-09-21 12.51 11.66 11.92 12.33 136400.0 12.33
2020-09-18 12.61 11.93 12.2 12.08 432800.0 12.08
2020-09-17 12.47 12.11 12.19 12.2 95000.0 12.2
2020-09-16 12.53 12.22 12.22 12.29 134600.0 12.29
2020-09-15 12.3 12.11 12.22 12.13 85500.0 12.13
2020-09-14 12.2 11.86 11.91 12.1 181300.0 12.1
2020-09-11 11.99 11.51 11.89 11.77 99800.0 11.77
2020-09-10 12.07 11.74 11.77 11.82 75200.0 11.82
2020-09-09 12.15 11.73 11.94 11.79 96800.0 11.79
2020-09-08 11.89 11.24 11.44 11.8 89200.0 11.8
2020-09-04 11.81 11.38 11.79 11.44 50700.0 11.44
2020-09-03 11.68 11.15 11.4 11.63 85800.0 11.63
2020-09-02 11.53 11.2 11.2 11.38 117900.0 11.38
2020-09-01 11.6 11.07 11.3 11.26 70800.0 11.26
2020-08-31 11.54 11.18 11.28 11.35 114200.0 11.35
2020-08-28 11.47 11.28 11.47 11.32 70300.0 11.32
2020-08-27 11.5 11.16 11.31 11.31 76900.0 11.31
2020-08-26 11.35 11.16 11.3 11.23 50400.0 11.23
2020-08-25 11.36 11.06 11.36 11.29 55800.0 11.29
2020-08-24 11.35 11.05 11.18 11.26 65400.0 11.26
2020-08-21 11.1 10.6 10.92 11.05 80500.0 11.05
2020-08-20 11.08 10.84 10.87 10.89 38900.0 10.89
2020-08-19 11.2 10.88 10.93 10.96 69600.0 10.96
2020-08-18 11.07 10.63 10.94 11.03 78000.0 11.03
2020-08-17 11.05 10.71 11.04 10.92 137100.0 10.92
2020-08-14 11.05 10.34 10.73 10.96 76200.0 10.96
2020-08-13 10.99 10.71 10.88 10.79 114300.0 10.79
2020-08-12 11.05 10.68 10.91 10.95 60000.0 10.95
2020-08-11 11.06 10.73 10.93 10.8 111500.0 10.8
2020-08-10 10.95 10.2 10.35 10.79 224600.0 10.79
2020-08-07 10.6 10.05 10.13 10.35 165200.0 10.35
2020-08-06 10.25 9.7 9.98 10.09 187100.0 10.09
2020-08-05 10.06 9.36 10.06 9.43 97700.0 9.43
2020-08-04 10.08 9.78 9.78 9.93 285100.0 9.93
2020-08-03 9.88 9.64 9.73 9.84 53500.0 9.84
2020-07-31 9.97 9.49 9.7 9.75 72200.0 9.75
2020-07-30 10.18 9.41 9.41 9.77 66600.0 9.77
2020-07-29 9.63 9.13 9.16 9.54 66900.0 9.54
2020-07-28 9.53 9.06 9.22 9.14 94800.0 9.14
2020-07-27 9.62 9.2 9.4 9.28 42600.0 9.28
2020-07-24 9.97 9.37 9.66 9.44 113300.0 9.44
2020-07-23 9.94 9.59 9.72 9.71 54500.0 9.71
2020-07-22 10.09 9.67 9.83 9.77 88400.0 9.77
2020-07-21 10.1 9.74 9.91 9.9 86100.0 9.9
2020-07-20 10.31 9.78 9.99 9.82 76500.0 9.82
2020-07-17 10.17 9.66 9.69 10.05 114500.0 10.05
2020-07-16 9.84 9.33 9.52 9.7 98900.0 9.7
2020-07-15 9.74 9.31 9.31 9.59 138200.0 9.59
2020-07-14 9.17 8.89 8.94 9.1 327900.0 9.1
2020-07-13 9.16 8.9 8.96 8.96 141700.0 8.96
2020-07-10 9.4 8.58 9.22 8.88 658600.0 8.88
2020-07-09 9.46 8.96 9.38 9.21 135200.0 9.21
2020-07-08 9.53 9.25 9.38 9.41 196000.0 9.41
2020-07-07 9.57 9.21 9.34 9.37 113300.0 9.37
2020-07-06 10.04 9.29 10.04 9.4 157300.0 9.4
2020-07-02 10.37 9.8 10.04 9.87 190400.0 9.87
2020-07-01 10.2 9.81 9.96 9.93 128800.0 9.93
2020-06-30 10.04 9.8 10.0 9.99 484100.0 9.99
2020-06-29 10.0 9.76 9.99 9.97 120900.0 9.97
2020-06-26 10.16 9.11 9.55 9.88 732200.0 9.88
2020-06-25 9.97 9.23 9.46 9.59 118000.0 9.59
2020-06-24 9.9 9.4 9.82 9.53 141300.0 9.53
2020-06-23 10.47 9.79 10.04 9.97 170900.0 9.97
2020-06-22 10.01 9.7 9.88 10.0 204600.0 10.0
2020-06-19 10.15 9.81 10.0 9.9 280900.0 9.9
2020-06-18 10.02 9.5 9.75 9.85 187700.0 9.85
2020-06-17 10.19 9.69 10.17 9.81 155000.0 9.81
2020-06-16 10.64 9.88 9.89 10.1 182600.0 10.1
2020-06-15 10.08 9.47 9.83 9.65 196700.0 9.65
2020-06-12 10.92 9.87 10.62 10.16 147600.0 10.16
2020-06-11 10.74 9.96 10.36 10.26 233400.0 10.26
2020-06-10 10.99 10.44 10.82 10.8 266100.0 10.8
2020-06-09 11.04 10.57 10.75 10.81 167100.0 10.81
2020-06-08 11.1 10.46 10.56 10.96 307800.0 10.96
2020-06-05 10.62 9.74 9.97 10.15 369300.0 10.15
2020-06-04 10.12 9.38 9.51 9.9 153900.0 9.9
2020-06-03 9.7 9.03 9.03 9.51 226800.0 9.51
2020-06-02 9.79 8.83 9.39 8.89 135800.0 8.89
2020-06-01 9.64 9.31 9.52 9.31 97200.0 9.31
2020-05-29 10.18 9.39 9.73 9.5 146400.0 9.5
2020-05-28 10.41 9.52 10.21 9.61 148900.0 9.61
2020-05-27 10.35 9.68 10.31 10.15 109400.0 10.15
2020-05-26 10.43 9.71 10.15 9.89 266000.0 9.89
2020-05-22 9.82 9.41 9.62 9.6 112800.0 9.6
2020-05-21 9.46 9.11 9.41 9.38 73100.0 9.38
2020-05-20 9.64 9.16 9.34 9.21 82500.0 9.21
2020-05-19 9.67 9.21 9.26 9.32 139000.0 9.32
2020-05-18 9.58 9.19 9.48 9.38 115600.0 9.38
2020-05-15 9.34 8.88 8.94 9.14 65100.0 9.14
2020-05-14 9.14 8.59 8.84 8.94 131000.0 8.94
2020-05-13 9.35 8.83 8.83 9.07 163700.0 9.07
2020-05-12 9.46 8.94 9.26 8.94 93300.0 8.94
2020-05-11 9.66 9.21 9.37 9.25 168600.0 9.25
2020-05-08 9.62 8.34 8.34 9.6 79100.0 9.6
2020-05-07 9.13 8.76 8.79 9.08 69700.0 9.08
2020-05-06 8.71 8.38 8.54 8.65 137100.0 8.65
2020-05-05 8.59 8.16 8.45 8.29 104700.0 8.29
2020-05-04 8.49 8.06 8.34 8.3 96000.0 8.3
2020-05-01 8.6 8.26 8.26 8.47 149000.0 8.47
2020-04-30 8.78 8.37 8.67 8.57 178700.0 8.57
2020-04-29 8.89 8.14 8.18 8.67 274600.0 8.67
2020-04-28 8.15 7.82 7.99 7.87 178300.0 7.87
2020-04-27 7.9 7.41 7.41 7.74 133800.0 7.74
2020-04-24 7.53 7.3 7.46 7.46 61000.0 7.46
2020-04-23 7.75 7.41 7.44 7.45 80400.0 7.45
2020-04-22 7.79 7.42 7.79 7.42 127500.0 7.42
2020-04-21 7.8 7.23 7.39 7.55 93100.0 7.55
2020-04-20 8.24 7.47 7.67 7.62 89500.0 7.62
2020-04-17 8.38 7.78 8.06 7.88 93500.0 7.88
2020-04-16 8.22 7.44 7.94 7.73 136800.0 7.73
2020-04-15 8.39 7.83 7.84 7.91 108800.0 7.91
2020-04-14 8.47 8.04 8.36 8.13 256600.0 8.13
2020-04-13 8.29 7.84 8.22 8.18 88300.0 8.18
2020-04-09 8.62 8.01 8.25 8.32 205000.0 8.32
2020-04-08 8.17 7.3 7.55 8.02 189200.0 8.02
2020-04-07 8.0 7.2 7.5 7.37 135000.0 7.37
2020-04-06 7.46 6.83 6.83 7.38 132500.0 7.38
2020-04-03 7.23 6.26 7.11 6.54 238500.0 6.54
2020-04-02 7.77 6.84 6.95 7.16 208200.0 7.16
2020-04-01 7.91 6.83 7.91 7.09 187300.0 7.09
2020-03-31 8.25 7.6 7.78 8.11 423200.0 8.11
2020-03-30 7.82 6.89 7.17 7.67 323000.0 7.67
2020-03-27 7.59 7.02 7.32 7.1 194400.0 7.1
2020-03-26 8.05 7.18 7.58 7.55 339300.0 7.55
2020-03-25 7.9 6.61 6.72 7.51 201500.0 7.51
2020-03-24 7.01 6.25 6.47 6.75 199500.0 6.75
2020-03-23 6.58 5.47 5.85 6.34 212100.0 6.34
2020-03-20 6.4 5.29 6.0 5.7 274300.0 5.7
2020-03-19 6.18 4.91 5.56 5.98 355000.0 5.98
2020-03-18 6.26 5.44 6.08 5.5 530800.0 5.5
2020-03-17 7.07 5.8 6.71 6.26 503600.0 6.26
2020-03-16 7.79 6.5 7.54 6.57 624000.0 6.57
2020-03-13 8.51 7.65 8.19 8.35 278300.0 8.35
2020-03-12 8.4 7.68 8.08 7.96 592600.0 7.96
2020-03-11 9.7 8.49 9.38 8.53 487700.0 8.53
2020-03-10 10.04 9.27 9.75 9.63 350400.0 9.63
2020-03-09 10.07 9.17 9.57 9.24 713400.0 9.24
2020-03-06 10.36 9.99 10.04 10.02 252500.0 10.02
2020-03-05 11.19 10.0 10.65 10.24 386700.0 10.24
2020-03-04 11.05 10.69 11.05 10.8 124700.0 10.8
2020-03-03 11.18 10.17 10.97 10.8 197400.0 10.8
2020-03-02 11.67 10.99 11.67 11.05 119000.0 11.05
2020-02-28 11.53 10.99 11.29 11.47 156700.0 11.47
2020-02-27 12.26 10.91 12.12 11.76 142200.0 11.51
2020-02-26 12.46 12.23 12.41 12.29 100200.0 12.03
2020-02-25 12.52 12.22 12.52 12.33 95200.0 12.07
2020-02-24 12.63 12.37 12.37 12.51 44500.0 12.24
2020-02-21 12.87 12.53 12.76 12.56 75400.0 12.29
2020-02-20 13.0 12.63 12.63 12.75 53500.0 12.48
2020-02-19 12.97 12.63 12.91 12.65 48300.0 12.38
2020-02-18 13.09 12.52 12.53 12.9 61500.0 12.63