Tribune Media Stock Price History, TRCO Historical Prices

Add to My Stocks
$42.45 $0.05 (0.12%) TRCO stock closing price Feb 16, 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
2018-02-16 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
2018-02-14 42.51 42.78 42.5 42.63 652,379 - 2.01
2018-02-13 42.27 42.72 42.24 42.55 311,140 - 2
2018-02-12 42.2 42.43 42.03 42.34 717,681 - 1.99
2018-02-09 42.18 42.26 41.69 42.19 1,888,432 - 1.99
2018-02-08 42.51 42.77 42.14 42.14 589,660 - 1.98
2018-02-07 42.35 42.55 42.25 42.44 998,528 - 2
2018-02-06 42.28 42.55 42.02 42.29 2,705,276 - 1.99
2018-02-05 42.54 42.75 42.29 42.45 1,181,584 - 2
2018-02-02 42.73 42.87 42.57 42.64 910,897 - 2.01
2018-02-01 42.54 43.01 42.54 42.85 1,064,596 - 2.02
2018-01-31 43.15 43.34 42.58 42.59 1,147,993 - 2.01
2018-01-30 43.4 43.45 43.09 43.15 559,517 - 2.03
2018-01-29 43.55 43.55 43.29 43.33 1,734,730 - 2.04
2018-01-26 43.26 43.71 43.19 43.58 1,610,861 - 2.05
2018-01-25 43.33 43.37 43.23 43.23 1,053,505 - 2.04
2018-01-24 43.43 43.62 43.22 43.25 1,029,401 - 2.04
2018-01-23 43.36 43.6 43.23 43.33 1,026,931 - 2.04
2018-01-22 43.5 43.52 43.35 43.41 729,565 - 2.04
2018-01-19 43.43 43.54 43.29 43.46 966,907 - 2.05
2018-01-18 43.38 43.58 43.32 43.47 1,008,920 - 2.05
2018-01-17 43.6 43.61 43.35 43.4 817,498 - 2.04
2018-01-16 43.46 43.64 43.3 43.47 605,357 - 2.05
2018-01-10 42.07 43.33 42.07 43.22 3,218,667 - 2.04
2018-01-09 41.87 42.22 41.78 42.09 1,090,546 - 1.98
2018-01-08 41.79 41.91 41.76 41.8 893,319 - 1.97
2018-01-05 42 42.08 41.7 41.87 839,583 - 1.97
2018-01-04 42.29 42.42 41.84 41.87 1,160,984 - 1.97
2018-01-03 42.52 42.52 42.15 42.21 1,491,897 - 1.99
2018-01-02 42.5 42.59 42.34 42.45 858,198 - 2
2017-12-29 42.52 42.59 42.39 42.47 605,496 - 2
2017-12-28 42.58 42.58 42.43 42.51 371,848 - 2
2017-12-27 42.56 42.68 42.4 42.51 242,305 - 2
2017-12-26 42.54 42.65 42.27 42.53 270,564 - 2
2017-12-22 42.38 42.6 42.36 42.5 419,343 - 2
2017-12-21 42.59 42.68 42.44 42.46 491,310 - 2
2017-12-20 42.5 42.61 42.4 42.53 432,635 - 2
2017-12-19 42.52 42.53 42.34 42.4 549,490 - 2
2017-12-18 42.21 42.56 42.12 42.56 511,571 - 2
2017-12-14 41.63 42.1 41.59 41.94 1,169,463 - 1.98
2017-12-13 41.65 41.8 41.55 41.65 1,182,367 - 1.96
2017-12-12 41.75 41.84 41.66 41.69 1,548,146 - 1.96
2017-12-11 41.76 41.94 41.53 41.75 1,345,605 - 1.97
2017-12-08 41.57 41.76 41.49 41.68 1,117,552 - 1.96
2017-12-07 41.16 41.79 41.14 41.56 1,095,060 - 1.96
2017-12-06 41.1 41.43 41.01 41.22 1,480,196 - 1.94
2017-12-05 41.6 41.6 41.16 41.17 699,674 - 1.94
2017-12-04 41.25 41.6 41.23 41.54 1,600,561 - 1.96
2017-12-01 41.18 41.34 41.07 41.15 1,215,320 - 1.94
2017-11-30 41 41.41 40.95 41.2 4,025,277 - 1.94
2017-11-29 41.25 41.6 41.2 41.29 757,544 - 1.94
2017-11-28 41.2 41.38 40.96 41.2 712,628 - 1.94
2017-11-27 41.45 41.55 41.18 41.2 789,815 - 1.94
2017-11-24 41.25 41.28 41.11 41.17 156,903 - 1.94
2017-11-23 0 0 0 41.16 0 - -
2017-11-22 41.05 41.29 40.98 41.16 595,937 - 1.94
2017-11-21 41.18 41.21 40.97 41.05 1,124,975 - 1.93
2017-11-20 41.25 41.29 41.08 41.27 532,712 - 1.94
2017-11-17 41.05 41.25 40.9 41.18 1,182,370 - 1.94
2017-11-16 40.82 41.31 40.82 41.22 535,757 - 1.94
2017-11-15 40.89 40.98 40.77 40.86 471,415 - 1.92
2017-11-14 40.79 41.07 40.76 40.95 381,431 - 1.93
2017-11-13 41 41.03 40.79 40.8 634,346 - 1.92
2017-11-10 40.9 41.11 40.69 41 685,417 - 1.93
2017-11-09 40.24 40.92 40.24 40.82 450,278 - 1.92
2017-11-08 40.52 40.71 40.11 40.26 854,410 82.16 1.79
2017-11-07 40.55 40.85 40.5 40.57 428,747 82.8 1.8
2017-11-06 40.61 40.62 40.24 40.44 434,998 82.53 1.79
2017-11-03 40.65 40.65 40.35 40.55 498,608 82.76 1.8
2017-11-02 40.71 40.85 40.43 40.69 921,102 83.04 1.81
2017-11-01 40.87 40.93 40.43 40.79 804,379 83.25 1.81
2017-10-31 40.86 41.05 40.86 40.93 411,366 83.53 1.82
2017-10-30 40.71 41.02 40.53 40.92 732,540 83.51 1.82
2017-10-27 40.86 40.99 40.55 40.78 436,221 83.22 1.81
2017-10-26 40.73 41.07 40.45 40.91 270,797 83.49 1.82
2017-10-25 40.79 40.84 40.59 40.71 630,701 83.08 1.81
2017-10-24 40.63 40.78 40.59 40.75 594,444 83.16 1.81
2017-10-23 40.79 40.79 40.55 40.55 202,900 82.76 1.8
2017-10-20 40.55 40.95 40.54 40.73 521,980 83.12 1.81
2017-10-19 40.65 40.87 40.4 40.57 950,907 82.8 1.8
2017-10-18 40.86 40.97 40.69 40.75 1,136,381 83.16 1.81
2017-10-17 40.75 40.86 40.56 40.75 520,664 83.16 1.81
2017-10-16 40.85 40.98 40.49 40.71 727,942 83.08 1.81
2017-10-13 40.64 41.1 40.48 40.86 1,631,783 83.39 1.81
2017-10-12 40.83 40.91 40.47 40.6 471,609 82.86 1.8
2017-10-11 40.8 40.94 40.76 40.88 170,980 83.43 1.81
2017-10-10 40.87 40.92 40.69 40.77 334,263 83.2 1.81
2017-10-09 40.99 41.1 40.71 40.78 489,475 83.22 1.81
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 Price52.07

Tribune Media Historical PE ratio: Past 5 years

Max PE Ratio223.16May 08,2017
Min PE Ratio7.28Feb 09,2016
Avg PE Ratio43.95

Tribune Media Historical PS ratio: Past 5 years

Max PS Ratio2.93Jul 22,2014
Min PS Ratio1.21Jan 20,2017
Avg PS Ratio1.85

TRCO Industry Peers

Company Price Change (%)
Roku Inc (ROKU)48.132.49 (5.46%)
Starz -b (STRZB)40.171.78 (4.64%)
A.h. Belo (AHC)5.250 (0%)
New Media Investment (NEWM)15.980.17 (1.05%)
Lee Enterprises (LEE)2.450.05 (2%)
Journal Media (JMG)12.010.08 (0.67%)
Gannet (GCI)11.260.12 (1.05%)

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 $42.41, and a closing price of $42.45 on Feb 16, 2018. Looking at Tribune Media stock history data, the P/S ratio was at a low of 1.21 on Jan 20, 2017.