Date	Open	High	Low	Close	Volume	Change (%)
Oct 09, 2018		16.11	16.11	16.11	0	-0.11(-0.68%)
Oct 08, 2018	16.12	16.36	15.92	16.22	111,126	+0.10(+0.62%)
Oct 05, 2018	16.12	16.60	15.67	16.12	124,900	+0.02(+0.12%)
Oct 04, 2018	15.92	16.21	15.21	16.10	163,116	+0.05(+0.31%)
Oct 03, 2018	16.19	16.58	16.00	16.05	72,413	-0.13(-0.80%)
Oct 02, 2018	16.07	16.44	15.91	16.18	150,208	+0.13(+0.81%)
Oct 01, 2018	16.25	16.34	15.95	16.05	120,909	-0.28(-1.71%)
Sep 28, 2018	16.55	16.59	16.15	16.33	104,300	-0.21(-1.27%)
Sep 27, 2018	16.31	16.70	16.19	16.54	149,159	+0.27(+1.66%)
Sep 26, 2018	16.61	16.88	16.24	16.27	91,354	-0.32(-1.93%)
Sep 25, 2018	16.52	16.69	16.37	16.59	81,106	+0.07(+0.42%)
Sep 24, 2018	16.49	16.57	16.19	16.52	85,053	-0.06(-0.36%)
Sep 21, 2018	16.55	16.60	16.32	16.58	251,300	-0.01(-0.06%)
Sep 20, 2018	16.55	16.68	16.43	16.59	74,667	+0.09(+0.55%)
Sep 19, 2018	16.55	16.60	16.24	16.50	136,055	-0.08(-0.48%)
Sep 18, 2018	16.31	16.61	16.21	16.58	319,037	+0.30(+1.84%)
Sep 17, 2018	16.45	16.62	16.18	16.28	247,722	+0.14(+0.87%)
Sep 14, 2018	16.54	16.54	16.12	16.14	101,100	-0.42(-2.54%)
Sep 13, 2018	16.39	16.69	16.30	16.56	190,020	+0.08(+0.49%)
Sep 12, 2018	16.47	16.53	16.06	16.48	136,368	+0.03(+0.18%)
Sep 11, 2018	16.57	16.72	16.37	16.45	123,367	-0.11(-0.66%)
Sep 10, 2018	16.88	16.88	16.47	16.56	72,345	-0.32(-1.90%)
Sep 07, 2018	16.72	17.19	16.64	16.88	142,000	+0.13(+0.78%)
Sep 06, 2018	16.30	16.80	16.18	16.75	127,261	+0.43(+2.63%)
Sep 05, 2018	16.05	16.34	15.79	16.32	143,606	+0.25(+1.56%)
Sep 04, 2018	16.46	16.66	16.00	16.07	109,979	-0.43(-2.61%)
Aug 31, 2018		16.50	16.50	16.50	0	-0.44(-2.60%)
Aug 30, 2018	17.29	17.29	16.73	16.94	205,351	+0.14(+0.83%)
Aug 29, 2018	16.80	17.11	16.66	16.80	207,025	-0.01(-0.06%)
Aug 28, 2018	16.32	17.06	16.27	16.81	290,803	+0.49(+3.00%)
Aug 27, 2018	16.65	16.70	16.29	16.32	134,134	-0.15(-0.91%)
Aug 24, 2018	16.42	16.95	16.41	16.47	200,200	+0.20(+1.23%)
Aug 23, 2018	16.37	16.48	16.11	16.27	107,583	-0.15(-0.91%)
Aug 22, 2018	16.70	16.89	16.16	16.42	216,541	-0.31(-1.85%)
Aug 21, 2018	16.83	17.07	16.71	16.73	111,989	-0.10(-0.59%)
Aug 20, 2018	16.99	17.29	16.78	16.83	93,470	-0.21(-1.23%)
Aug 17, 2018	17.06	17.06	16.68	17.04	178,600	-0.03(-0.18%)
Aug 16, 2018	17.01	17.37	16.86	17.07	146,147	+0.08(+0.47%)
Aug 15, 2018	16.99	17.06	16.55	16.99	213,567	+0.04(+0.24%)
Aug 14, 2018	17.32	17.65	16.85	16.95	223,654	-0.25(-1.45%)
Aug 13, 2018	17.72	17.79	17.03	17.20	307,287	-0.57(-3.21%)
Aug 10, 2018	16.93	17.96	16.81	17.77	519,200	+0.81(+4.78%)
Aug 09, 2018	16.56	18.65	16.27	16.96	1,285,039	+0.32(+1.92%)
Aug 08, 2018	14.77	17.30	14.32	16.64	1,878,664	+1.87(+12.66%)
Aug 07, 2018	14.76	14.95	14.65	14.77	77,723	+0.02(+0.14%)
Aug 06, 2018	14.85	15.04	14.50	14.75	75,674	-0.16(-1.07%)
Aug 03, 2018	15.29	15.50	14.81	14.91	90,800	-0.41(-2.68%)
Aug 02, 2018	15.15	15.42	13.95	15.32	97,447	+0.14(+0.92%)
Aug 01, 2018	15.55	16.20	15.14	15.18	84,493	-0.46(-2.94%)
Jul 31, 2018	16.35	16.59	15.56	15.64	220,987	-0.56(-3.46%)
Jul 30, 2018	16.12	16.44	15.98	16.20	171,242	+0.14(+0.87%)
Jul 27, 2018	15.75	16.09	15.66	16.06	155,500	+0.28(+1.77%)
Jul 26, 2018	15.41	15.94	15.41	15.78	175,525	+0.38(+2.47%)
Jul 25, 2018	16.00	16.75	15.25	15.40	458,540	-0.41(-2.59%)
Jul 24, 2018	16.15	16.15	15.79	15.81	125,422	-0.29(-1.80%)
Jul 23, 2018	16.07	16.44	15.42	16.10	118,725	-0.09(-0.56%)
Jul 20, 2018	16.41	16.71	16.16	16.19	52,957	-0.26(-1.58%)
Jul 19, 2018	16.68	17.03	16.23	16.45	53,355	-0.24(-1.44%)
Jul 18, 2018	16.93	16.99	16.58	16.69	96,899	-0.29(-1.71%)
Jul 17, 2018	17.07	17.34	16.96	16.98	38,320	-0.11(-0.64%)
Jul 16, 2018	17.31	17.31	16.96	17.09	51,070	-0.21(-1.21%)
Jul 13, 2018		17.50	17.19	17.30	51,209	-0.01(-0.06%)
Jul 12, 2018	17.37	17.53	17.16	17.31	63,212	+0.02(+0.12%)
Jul 11, 2018	17.47	17.91	17.27	17.29	69,830	-0.23(-1.31%)
Jul 10, 2018	17.88	17.94	17.49	17.52	68,416	-0.37(-2.07%)
Jul 09, 2018	18.21	18.21	17.82	17.89	71,002	-0.20(-1.11%)
Jul 06, 2018	18.34	18.36	17.82	18.09	107,471	-0.29(-1.58%)
Jul 05, 2018	18.08	18.40	17.89	18.38	66,433	+0.39(+2.17%)
Jul 03, 2018		17.99	17.99	17.99	0	+0.22(+1.24%)
Jul 02, 2018	17.19	17.78	17.19	17.77	60,463	+0.49(+2.84%)
Jun 29, 2018	17.50	17.60	17.26	17.28	89,253	-0.19(-1.09%)
Jun 28, 2018	17.20	17.59	17.01	17.47	82,162	+0.24(+1.39%)
Jun 27, 2018	17.47	17.59	17.17	17.23	91,552	-0.24(-1.37%)
Jun 26, 2018	17.27	17.60	17.05	17.47	50,777	+0.17(+0.98%)
Jun 25, 2018	17.59	17.59	17.07	17.30	114,101	-0.29(-1.65%)
Jun 22, 2018	17.65	18.06	17.46	17.59	486,745	-0.07(-0.40%)
Jun 21, 2018	18.08	18.08	17.63	17.66	72,243	-0.38(-2.11%)
Jun 20, 2018	18.16	18.47	17.93	18.04	124,986	-0.06(-0.33%)
Jun 19, 2018	18.30	18.30	17.89	18.10	128,418	+0.11(+0.61%)
Jun 18, 2018	17.32	18.11	17.32	17.99	110,986	+0.67(+3.87%)
Jun 15, 2018		17.40	17.15	17.32	114,391	+0.17(+0.99%)
Jun 14, 2018	17.53	17.67	16.99	17.15	119,119	-0.27(-1.55%)
Jun 13, 2018	17.19	17.70	17.15	17.42	141,308	+0.09(+0.52%)
Jun 12, 2018	17.55	17.70	16.79	17.33	206,240	-0.29(-1.65%)
Jun 11, 2018	16.77	17.68	16.77	17.62	101,180	+0.85(+5.07%)
Jun 08, 2018	16.78	17.04	16.76	16.77	61,630	+0.02(+0.12%)
Jun 07, 2018	17.14	17.17	16.72	16.75	100,677	-0.36(-2.10%)
Jun 06, 2018		17.33	16.58	17.11	148,101	+0.10(+0.59%)
Jun 05, 2018	16.69	17.03	16.52	17.01	106,293	+0.27(+1.61%)
Jun 04, 2018	16.21	17.15	16.04	16.74	194,310	+0.55(+3.40%)
Jun 01, 2018	16.11	16.34	15.81	16.19	140,610	+0.15(+0.94%)
May 31, 2018	16.30	16.73	16.01	16.04	207,262	-0.25(-1.53%)
May 30, 2018	16.39	16.61	16.27	16.29	77,919	-0.10(-0.61%)
May 29, 2018	16.27	16.81	13.86	16.39	108,879	+0.06(+0.37%)
May 25, 2018		16.33	16.33	16.33	0	+0.25(+1.55%)
May 24, 2018	16.67	17.05	16.02	16.08	197,422	-0.59(-3.54%)
May 23, 2018	16.65	16.92	16.54	16.67	167,948	+0.01(+0.06%)
May 22, 2018	16.83	17.08	16.59	16.66	132,794	-0.21(-1.24%)
May 21, 2018	17.21	17.51	16.82	16.87	75,476	-0.35(-2.03%)
May 18, 2018	17.64	17.79	17.22	17.22	200,492	-0.29(-1.66%)
May 17, 2018	17.11	17.80	17.11	17.51	258,520	+0.42(+2.46%)
May 16, 2018	16.51	17.14	16.38	17.09	248,223	+0.58(+3.51%)
May 15, 2018	16.67	16.79	16.41	16.51	147,919	-0.26(-1.55%)
May 14, 2018	16.88	17.04	16.73	16.77	199,758	-0.19(-1.12%)
May 11, 2018	17.54	17.54	16.41	16.96	240,481	-0.76(-4.29%)
May 10, 2018	17.97	18.64	17.63	17.72	233,888	-1.11(-5.89%)
May 09, 2018	18.42	18.90	18.28	18.83	329,164	+0.47(+2.56%)
May 08, 2018	18.31	18.57	17.97	18.36	207,210	-0.04(-0.22%)
May 07, 2018	18.44	18.70	18.04	18.40	104,489	+0.00(+0.00%)
May 04, 2018	18.10	18.60	18.10	18.40	65,891	+0.24(+1.32%)
May 03, 2018	18.41	18.43	17.93	18.16	52,559	-0.18(-0.98%)
May 02, 2018	18.24	18.71	18.11	18.34	68,349	+0.07(+0.38%)
May 01, 2018	18.33	18.36	17.90	18.27	84,989	-0.09(-0.49%)
Apr 30, 2018	18.42	18.76	18.42	18.36	58,464	+0.00(+0.00%)
Apr 27, 2018	18.64	18.83	18.23	18.36	87,083	-0.27(-1.45%)
Apr 26, 2018	18.76	18.84	17.67	18.63	58,155	-0.16(-0.85%)
Apr 25, 2018	18.53	18.86	18.43	18.79	83,783	+0.28(+1.51%)
Apr 24, 2018	19.03	19.10	18.44	18.51	163,116	-0.36(-1.91%)
Apr 23, 2018	19.05	19.12	18.81	18.87	90,852	-0.17(-0.89%)
Apr 20, 2018	19.42	19.66	18.82	19.04	179,587	-0.43(-2.21%)
Apr 19, 2018	19.54	20.35	19.40	19.47	171,812	-0.12(-0.61%)
Apr 18, 2018	19.69	19.85	19.22	19.59	223,852	-0.03(-0.15%)
Apr 17, 2018	19.07	20.21	19.07	19.62	241,036	+0.62(+3.26%)
Apr 16, 2018	17.40	19.39	16.80	19.00	1,189,028	+1.85(+10.79%)
Apr 13, 2018	16.51	17.29	16.51	17.15	127,556	+0.69(+4.19%)
Apr 12, 2018	16.31	16.71	16.30	16.46	60,358	+0.21(+1.29%)
Apr 11, 2018	16.17	16.57	16.09	16.25	76,722	-0.02(-0.12%)
Apr 10, 2018	16.06	16.34	15.91	16.27	43,987	+0.36(+2.26%)
Apr 09, 2018	16.09	16.23	15.87	15.91	63,351	-0.04(-0.25%)
Apr 06, 2018	16.34	16.51	15.92	15.95	81,878	-0.47(-2.86%)
Apr 05, 2018	16.66	16.88	16.37	16.42	69,456	-0.16(-0.97%)
Apr 04, 2018	16.52	16.84	16.40	16.58	137,593	-0.10(-0.60%)
Apr 03, 2018	16.58	16.72	16.44	16.68	126,073	+0.19(+1.15%)
Apr 02, 2018	16.38	16.71	16.03	16.49	201,384	+0.07(+0.43%)
Mar 29, 2018		16.42	16.42	16.42	0	+0.01(+0.06%)
Mar 28, 2018	16.40	16.74	16.09	16.41	140,920	-0.01(-0.06%)
Mar 27, 2018	16.31	16.91	16.24	16.42	162,555	+0.16(+0.98%)
Mar 26, 2018	16.42	16.42	16.13	16.26	204,451	+0.04(+0.25%)
Mar 23, 2018	16.06	16.50	16.06	16.22	203,369	+0.18(+1.12%)
Mar 22, 2018	16.00	16.38	15.68	16.04	153,458	-0.11(-0.68%)
Mar 21, 2018	16.01	16.34	16.00	16.15	79,577	+0.15(+0.94%)
Mar 20, 2018	15.97	16.11	15.67	16.00	167,968	+0.00(+0.00%)
Mar 19, 2018	15.93	16.17	15.61	16.00	264,676	+0.00(+0.00%)
Mar 16, 2018	15.70	16.07	15.53	16.00	345,431	+0.41(+2.63%)
Mar 15, 2018	15.35	15.63	14.85	15.59	444,369	+0.22(+1.43%)
Mar 14, 2018	15.55	15.72	15.27	15.37	244,106	-0.12(-0.77%)
Mar 13, 2018	15.61	15.70	15.01	15.49	314,641	-0.02(-0.13%)
Mar 12, 2018	14.82	16.08	14.82	15.51	427,253	+0.75(+5.08%)
Mar 09, 2018	15.17	15.43	14.41	14.76	495,749	-0.29(-1.93%)
Mar 08, 2018	18.66	18.66	14.60	15.05	955,848	-4.77(-24.07%)
Mar 07, 2018	19.36	19.99	19.36	19.82	196,263	+0.31(+1.59%)
Mar 06, 2018	19.38	19.81	19.10	19.51	404,952	+0.17(+0.88%)
Mar 05, 2018	19.42	19.83	19.20	19.34	75,578	-0.21(-1.07%)
Mar 02, 2018	19.13	19.69	18.94	19.55	86,865	+0.23(+1.19%)
Mar 01, 2018	19.07	19.61	18.85	19.32	145,812	+0.19(+0.99%)
Feb 28, 2018	19.53	19.67	19.10	19.13	143,404	-0.35(-1.80%)
Feb 27, 2018	19.41	19.76	19.34	19.48	158,980	+0.01(+0.05%)
Feb 26, 2018	19.82	19.82	19.36	19.47	102,942	-0.26(-1.32%)
Feb 23, 2018	19.85	20.21	19.49	19.73	142,962	-0.02(-0.10%)
Feb 22, 2018				19.75	150,195	+0.00(+0.00%)
Feb 21, 2018	19.96	20.00	19.65	19.75	172,986	-0.26(-1.30%)
Feb 20, 2018	20.15	20.15	19.85	20.01	128,677	-0.23(-1.14%)
Feb 16, 2018		20.24	20.24	20.24	0	-0.28(-1.36%)
Feb 15, 2018	20.49	20.62	20.03	20.52	93,763	+0.12(+0.59%)
Feb 14, 2018	20.07	20.70	20.07	20.40	112,389	+0.12(+0.59%)
Feb 13, 2018	19.94	20.46	19.94	20.28	122,140	+0.19(+0.95%)
Feb 12, 2018	20.80	20.99	19.90	20.09	104,445	-0.72(-3.46%)
Feb 09, 2018	20.54	21.00	19.76	20.81	142,285	+0.46(+2.26%)
Feb 08, 2018	21.64	21.64	20.22	20.35	196,785	-1.20(-5.57%)
Feb 07, 2018	22.55	24.74	22.55	21.55	810,139	+3.45(+19.06%)
Feb 06, 2018	17.64	18.59	17.26	18.10	176,957	-0.47(-2.53%)
Feb 05, 2018	18.80	19.33	18.32	18.57	170,511	-1.01(-5.16%)
Feb 02, 2018	20.25	20.25	19.27	19.58	235,668	-0.68(-3.36%)
Feb 01, 2018	20.37	20.60	20.16	20.26	195,765	-0.14(-0.69%)
Jan 31, 2018	20.83	21.27	20.20	20.40	341,636	-0.34(-1.64%)
Jan 30, 2018	20.70	21.02	20.55	20.74	198,447	-0.13(-0.62%)
Jan 29, 2018	20.83	21.05	20.41	20.87	181,420	-0.03(-0.14%)
Jan 26, 2018	20.71	21.02	20.12	20.90	129,434	+0.18(+0.87%)
Jan 25, 2018	21.36	21.39	20.52	20.72	120,818	-0.55(-2.59%)
Jan 24, 2018	20.92	21.63	20.83	21.27	138,304	+0.35(+1.67%)
Jan 23, 2018	20.95	21.16	20.62	20.92	84,265	-0.08(-0.38%)
Jan 22, 2018	19.48	21.07	18.74	21.00	148,624	+1.47(+7.53%)
Jan 19, 2018	19.19	19.65	17.55	19.53	70,302	+0.30(+1.56%)
Jan 18, 2018	19.05	19.30	18.99	19.23	73,472	+0.22(+1.16%)
Jan 17, 2018	18.00	19.16	17.90	19.01	109,729	+1.04(+5.79%)
Jan 16, 2018	18.31	18.62	17.94	17.97	79,653	-0.35(-1.91%)
Jan 12, 2018		18.32	18.32	18.32	0	-0.04(-0.22%)
Jan 11, 2018	17.76	18.62	17.68	18.36	89,194	+0.58(+3.26%)
Jan 10, 2018	17.88	17.88	17.58	17.78	44,535	-0.19(-1.06%)
Jan 09, 2018	17.90	18.12	17.37	17.97	59,792	+0.06(+0.34%)
Jan 08, 2018	17.74	17.98	17.61	17.91	52,411	+0.02(+0.11%)
Jan 05, 2018	17.90	17.94	17.62	17.89	53,075	+0.01(+0.06%)
Jan 04, 2018	17.87	17.95	17.65	17.88	59,014	+0.02(+0.11%)
Jan 03, 2018	18.24	18.28	17.74	17.86	84,574	-0.37(-2.03%)
Jan 02, 2018	17.62	18.37	17.62	18.23	86,043	+0.64(+3.64%)
Dec 29, 2017		17.59	17.59	17.59	0	-0.32(-1.79%)
Dec 28, 2017	17.92	17.97	17.52	17.91	53,003	+0.01(+0.06%)
Dec 27, 2017	17.73	18.27	17.70	17.90	172,465	+0.20(+1.13%)
Dec 26, 2017	17.95	18.01	17.56	17.70	49,793	-0.26(-1.45%)
Dec 22, 2017	17.80	18.00	17.56	17.96	94,376	+0.17(+0.96%)
Dec 21, 2017	17.84	17.96	16.15	17.79	38,399	-0.05(-0.28%)
Dec 20, 2017	17.93	18.00	17.64	17.84	75,874	-0.01(-0.06%)
Dec 19, 2017	17.59	18.04	17.42	17.85	64,600	+0.28(+1.59%)
Dec 18, 2017	17.24	17.68	17.24	17.57	127,792	+0.27(+1.56%)
Dec 15, 2017	17.33	17.71	17.25	17.30	289,514	-0.03(-0.17%)
Dec 14, 2017	17.53	17.68	17.24	17.33	74,282	-0.16(-0.91%)
Dec 13, 2017	17.22	17.71	17.22	17.49	96,042	+0.26(+1.51%)
Dec 12, 2017	17.66	17.85	16.71	17.23	82,705	-0.39(-2.21%)
Dec 11, 2017	17.31	17.67	16.88	17.62	123,331	+0.32(+1.85%)
Dec 08, 2017	17.69	17.70	17.25	17.30	70,398	-0.30(-1.70%)
Dec 07, 2017	17.67	17.75	17.27	17.60	221,654	-0.06(-0.34%)
Dec 06, 2017	17.64	17.84	17.53	17.66	89,154	+0.01(+0.06%)
Dec 05, 2017	17.75	17.82	17.49	17.65	142,269	-0.09(-0.51%)
Dec 04, 2017	17.92	17.93	17.60	17.74	112,135	-0.02(-0.11%)
Dec 01, 2017	17.65	17.90	17.36	17.76	142,696	+0.05(+0.28%)
Nov 30, 2017	18.12	18.15	17.45	17.71	114,548	-0.26(-1.45%)
Nov 29, 2017	17.68	18.16	17.68	17.97	183,403	+0.31(+1.76%)
Nov 28, 2017	17.64	17.77	17.30	17.66	195,649	+0.18(+1.03%)
Nov 27, 2017	17.38	17.64	17.36	17.48	122,001	+0.18(+1.04%)
Nov 24, 2017	17.26	17.46	17.02	17.30	35,430	+0.09(+0.52%)
Nov 22, 2017	17.05	17.51	16.98	17.21	193,713	+0.21(+1.24%)
Nov 21, 2017	16.77	17.06	16.71	17.00	227,564	+0.24(+1.43%)
Nov 20, 2017	16.06	16.85	15.96	16.76	231,474	+0.59(+3.65%)
Nov 17, 2017	16.04	16.20	15.76	16.17	188,065	+0.03(+0.19%)
Nov 16, 2017	15.65	16.20	15.54	16.14	217,285	+0.50(+3.20%)
Nov 15, 2017	15.30	15.68	15.13	15.64	79,686	+0.26(+1.69%)
Nov 14, 2017	15.57	15.78	14.30	15.38	142,113	-0.33(-2.10%)
Nov 13, 2017	15.46	15.83	15.39	15.71	195,753	+0.25(+1.62%)
Nov 10, 2017	15.03	15.67	14.97	15.46	152,765	+0.41(+2.72%)
Nov 09, 2017	14.58	15.23	14.58	15.05	109,514	+0.40(+2.73%)
Nov 08, 2017	14.46	14.70	14.25	14.65	53,533	+0.08(+0.55%)
Nov 07, 2017	14.61	14.75	14.36	14.57	77,676	-0.05(-0.34%)
Nov 06, 2017	14.66	14.86	14.55	14.62	62,026	-0.03(-0.20%)
Nov 03, 2017	14.87	15.02	14.54	14.65	84,231	-0.21(-1.41%)
Nov 02, 2017	14.74	15.00	14.23	14.86	78,720	+0.11(+0.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Tronc Inc (NQ: TRNC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Tronc Inc (NQ: TRNC )

Historical Prices

Sections

Services