Tribune Media Stock Price History, TRCO Historical Prices

Add to My Stocks
$37.91 $0.15 (0.39%) TRCO stock closing price Jun 21, 2018 (Closing)

The 10 year data of Tribune Media stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Tribune Media P/E ratio, and PS ratio. The Tribune Media stock price history chart shows that the stock price reached a high of $89.34 on Jul 22, 2014, and a low of $27.36 on Feb 09, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 38.18 38.48 38.05 38.06 778,798 8 1.8
2018-06-19 38.19 38.5 37.99 38.11 887,826 8.01 1.8
2018-06-18 38.32 38.48 38.15 38.43 521,819 8.07 1.82
2018-06-15 38.35 38.46 38.08 38.41 654,089 8.07 1.82
2018-06-14 36.88 38.64 36.88 38.4 1,978,364 8.07 1.82
2018-06-13 36.7 37.22 36.58 36.75 1,983,361 7.72 1.74
2018-06-12 36.37 36.8 36.01 36.66 1,351,680 7.7 1.74
2018-06-11 36.27 36.47 36.05 36.25 870,301 7.62 1.72
2018-06-08 36.04 36.37 36.04 36.29 382,302 7.62 1.72
2018-06-07 36.26 36.32 35.99 36.04 382,075 7.57 1.71
2018-06-06 36.15 36.4 35.74 36.22 305,664 7.61 1.71
2018-06-05 36.13 36.35 36.11 36.14 609,159 7.59 1.71
2018-06-04 36.21 36.36 35.79 36.18 870,277 7.6 1.71
2018-06-01 35.93 36.22 35.52 35.99 975,612 7.56 1.7
2018-05-31 36.01 36.09 35.28 35.88 494,211 7.54 1.7
2018-05-30 36.26 36.42 36.06 36.07 257,813 7.58 1.71
2018-05-29 35.95 36.27 35.66 36.19 667,696 7.6 1.71
2018-05-25 36.1 36.23 35.82 36.12 409,351 7.59 1.71
2018-05-24 36.59 36.87 35.9 36.12 1,512,768 7.59 1.71
2018-05-23 36.9 37.03 36.05 36.54 1,003,091 7.68 1.73
2018-05-22 37.25 37.52 36.75 36.86 553,870 7.74 1.74
2018-05-21 38 38.07 37.51 37.96 1,406,339 7.98 1.8
2018-05-18 37.61 37.95 37.59 37.88 462,226 7.96 1.79
2018-05-17 37.79 38.15 37.37 37.85 478,356 7.95 1.79
2018-05-16 37.46 38.12 37.25 37.98 737,337 7.98 1.8
2018-05-15 37.73 37.91 37.25 37.31 1,100,899 7.84 1.77
2018-05-14 37.75 38.22 37.52 37.74 976,956 7.93 1.79
2018-05-11 37.22 37.78 37 37.67 996,574 7.91 1.78
2018-05-10 37.06 37.89 37.02 37.3 885,392 17.19 1.76
2018-05-09 36.24 38.47 36.23 37.48 3,220,215 17.27 1.77
2018-05-08 36.31 36.6 35.98 36 1,479,110 16.59 1.7
2018-05-07 36.83 36.84 36.16 36.47 1,452,648 16.81 1.72
2018-05-04 34.93 36.47 34.81 36.15 1,025,826 16.66 1.71
2018-05-03 35.76 35.86 34.92 34.92 1,239,708 16.09 1.65
2018-05-02 36.64 36.69 35.73 35.73 1,463,622 16.47 1.69
2018-05-01 37.91 38.16 36.48 36.75 1,571,061 16.94 1.74
2018-04-30 37.88 38.24 37.65 37.79 246,068 17.42 1.79
2018-04-27 38.59 38.59 37.61 37.72 837,149 17.38 1.78
2018-04-26 38.91 38.91 38.38 38.51 548,458 17.75 1.82
2018-04-25 38.99 39.67 38.67 38.98 2,531,820 17.96 1.84
2018-04-24 38.65 38.88 38.28 38.41 1,106,029 17.7 1.82
2018-04-23 38.9 39.05 38.38 38.54 687,493 17.76 1.82
2018-04-20 40.74 40.83 38.56 38.83 2,666,185 17.89 1.84
2018-04-19 40.38 40.97 40.26 40.83 1,078,878 18.82 1.93
2018-04-18 40.1 40.36 40.1 40.33 806,873 18.59 1.91
2018-04-17 40.26 40.36 39.94 39.94 669,247 18.41 1.89
2018-04-16 39.95 40.24 39.85 40.18 238,932 18.52 1.9
2018-04-13 40.04 40.09 39.78 39.85 459,602 18.36 1.88
2018-04-12 40.1 40.18 39.71 39.97 380,224 18.42 1.89
2018-04-11 39.8 40.16 39.72 40.11 537,621 18.48 1.9
2018-04-10 40.43 40.58 39.55 39.86 2,039,005 18.37 1.89
2018-04-09 40.35 40.52 40.18 40.29 659,468 18.57 1.91
2018-04-06 40.18 40.45 39.93 40.25 798,553 18.55 1.9
2018-04-05 40.45 40.5 40.22 40.28 429,861 18.56 1.91
2018-04-04 40.28 40.47 40.17 40.32 540,310 18.58 1.91
2018-04-03 40.22 40.59 40.1 40.37 844,863 18.6 1.91
2018-04-02 40.44 40.76 39.94 40.12 741,573 18.49 1.9
2018-03-30 0 0 0 40.51 0 - -
2018-03-29 40.55 40.88 40.44 40.51 483,038 18.67 1.92
2018-03-28 40.81 41.1 40.57 40.63 148,883 18.72 1.92
2018-03-27 40.71 41.01 40.47 40.73 261,799 18.77 1.93
2018-03-26 40.42 40.7 39.98 40.7 764,919 18.76 1.93
2018-03-23 40.7 40.93 40.35 40.36 310,537 18.6 1.91
2018-03-22 40.73 41.03 40.69 40.71 398,184 18.76 1.93
2018-03-21 41.05 41.2 40.79 40.79 241,498 18.8 1.93
2018-03-20 41.01 41.35 40.9 40.95 431,976 18.87 1.94
2018-03-19 41.21 41.37 40.95 40.99 373,988 18.89 1.94
2018-03-16 41.2 41.39 41.16 41.21 511,525 18.99 1.95
2018-03-15 41.34 41.39 41.15 41.24 201,106 19.01 1.95
2018-03-14 41.42 41.6 41.25 41.38 281,457 19.07 1.96
2018-03-13 41.68 41.87 41.33 41.38 230,072 19.07 1.96
2018-03-12 41.67 41.95 41.63 41.68 817,225 19.21 1.97
2018-03-09 41.31 41.68 41.23 41.59 666,189 19.17 1.97
2018-03-08 41.54 41.72 41.41 41.46 425,366 19.11 1.96
2018-03-07 41.54 41.7 41.44 41.53 411,998 19.14 1.96
2018-03-06 41.78 41.82 41.51 41.66 448,113 19.2 1.97
2018-03-05 41.83 42.08 41.6 41.8 433,771 19.26 1.98
2018-03-02 41.45 42.11 41.29 42.06 658,785 19.38 1.99
2018-03-01 41.72 42.11 41.23 41.48 739,624 - 1.95
2018-02-28 42.16 42.16 41.3 41.67 826,539 - 1.96
2018-02-27 42.47 42.56 42.04 42.16 397,279 - 1.99
2018-02-26 42.16 42.5 42.02 42.42 335,421 - 2
2018-02-23 41.8 42.18 41.75 42.06 2,029,876 - 1.98
2018-02-22 42.68 42.73 41.6 41.69 2,236,254 - 1.96
2018-02-21 42.5 42.85 42.5 42.6 829,373 - 2.01
2018-02-20 42.45 42.7 42.37 42.49 515,483 - 2
2018-02-19 0 0 0 42.45 0 - -
2018-02-16 42.41 43.09 42.38 42.45 1,125,359 - 2
2018-02-15 42.66 42.75 42.31 42.4 1,496,357 - 2
Get more Data

Tribune Media Stock History Chart

View TRCO PE ratio, PS ratio stocks charts and compare with peers.
TRCO Chart
Note: Compare Tribune Media stock price history with the index and industry peers.

Tribune Media Stock Price History: Past 5 years

Max Stock Price89.34Jul 22,2014
Min Stock Price27.36Feb 09,2016
Avg Stock Price50.94

Tribune Media Historical PE ratio: Past 5 years

Max PE Ratio223.16May 08,2017
Min PE Ratio7.28Feb 09,2016
Avg PE Ratio40.59

Tribune Media Historical PS ratio: Past 5 years

Max PS Ratio2.93Jul 22,2014
Min PS Ratio1.21Jan 20,2017
Avg PS Ratio1.86

TRCO Industry Peers

Company Price Change (%)
Nos Sgps Sa (ZONMY)6.370.2 (3.04%)
Sinclair Broadcast (SBGI)32.31.2 (3.58%)
A.h. Belo (AHC)4.650.05 (1.06%)
New Media Investment (NEWM)18.80 (0%)
Lee Enterprises (LEE)2.30.1 (4.55%)
Journal Media (JMG)12.010.08 (0.67%)
Gannet (GCI)10.450.23 (2.15%)

Tribune Media share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Tribune Media stock analysis. The price movement is easily depicted in the Tribune Media stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. TRCO stock saw an opening price of $38.09, and a closing price of $37.91 on Jun 21, 2018. Looking at Tribune Media stock history data, the P/S ratio was at a low of 1.21 on Jan 20, 2017.