Tribune Publishing (TPCO)
NASDAQ: TPCO
· Real-Time Price · USD
17.26
0.07 (0.41%)
At close: Apr 24, 2025, 3:47 PM
TPCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2021 | 17.22 | 17.26 | 17.22 | 17.26 | 17.26 | 0.41% | 1,211,912 |
| May 21, 2021 | 17.00 | 17.25 | 15.86 | 17.19 | 17.19 | -0.35% | 8,417,669 |
| May 20, 2021 | 17.28 | 17.29 | 17.20 | 17.25 | 17.25 | 0.06% | 338,837 |
| May 19, 2021 | 17.25 | 17.28 | 17.23 | 17.24 | 17.24 | -0.29% | 109,259 |
| May 18, 2021 | 17.32 | 17.38 | 17.27 | 17.29 | 17.29 | -0.17% | 124,581 |
| May 17, 2021 | 17.34 | 17.48 | 17.27 | 17.32 | 17.32 | 0.00% | 151,561 |
| May 14, 2021 | 17.37 | 17.40 | 17.28 | 17.32 | 17.32 | 0.23% | 38,641 |
| May 13, 2021 | 17.30 | 17.42 | 17.22 | 17.28 | 17.28 | -0.12% | 197,373 |
| May 12, 2021 | 17.40 | 17.43 | 17.19 | 17.30 | 17.30 | -0.52% | 167,366 |
| May 11, 2021 | 17.40 | 17.44 | 17.32 | 17.39 | 17.39 | -0.17% | 213,939 |
| May 10, 2021 | 17.50 | 17.50 | 17.39 | 17.42 | 17.42 | -0.40% | 147,005 |
| May 7, 2021 | 17.51 | 17.51 | 17.38 | 17.49 | 17.49 | 0.00% | 336,367 |
| May 6, 2021 | 17.59 | 17.59 | 17.44 | 17.49 | 17.49 | 0.00% | 113,457 |
| May 5, 2021 | 17.50 | 17.54 | 17.40 | 17.49 | 17.49 | 0.11% | 40,460 |
| May 4, 2021 | 17.50 | 17.63 | 17.44 | 17.47 | 17.47 | -0.17% | 96,442 |
| May 3, 2021 | 17.49 | 17.53 | 17.40 | 17.50 | 17.50 | 0.34% | 110,949 |
| Apr 30, 2021 | 17.50 | 17.58 | 17.39 | 17.44 | 17.44 | -0.40% | 169,275 |
| Apr 29, 2021 | 17.50 | 17.73 | 17.50 | 17.51 | 17.51 | 0.63% | 82,098 |
| Apr 28, 2021 | 17.46 | 17.99 | 17.38 | 17.40 | 17.40 | 0.06% | 213,132 |
| Apr 27, 2021 | 17.40 | 17.51 | 17.39 | 17.39 | 17.39 | -0.11% | 63,930 |