Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tronc Inc (NQ: TRNC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.