Tribune Media Stock Price History, TRCO Historical Prices

Add to My Stocks
$40.54 $0.21 (0.52%) TRCO stock closing price Sep 22, 2017 (Closing)

View and download Tribune Media stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Tribune Media P/E ratio data for the stock. The Tribune Media stock price history chart shows that the stock price was at a low of 27.36 on 09 Feb, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2240.1640.5540.1540.54197882282.741.80
2017-09-2140.2240.3639.9740.3353650082.311.79
2017-09-2040.5740.5740.0240.14148584981.921.78
2017-09-1940.3840.7940.1640.7938625983.251.81
2017-09-1840.0540.4439.9840.3460673382.331.79
2017-09-1539.7540.0539.6840.05112737181.741.78
2017-09-1439.8739.9139.5939.70128448881.021.76
2017-09-1339.8040.0739.7239.87197879681.371.77
2017-09-1239.7839.9039.6739.8138298381.251.77
2017-09-1139.9040.0539.6039.6976164981.001.76
2017-09-0839.7939.8939.6539.8042957381.221.77
2017-09-0740.1040.1639.7239.8168991881.251.77
2017-09-0640.3340.3340.0140.0962060481.821.78
2017-09-0540.1940.5139.9740.2145632282.061.78
2017-09-0140.2040.4940.0940.3774528482.391.79
2017-08-3140.6140.6540.0340.07103987181.781.78
2017-08-3039.8940.8339.7140.56182586382.781.80
2017-08-2939.8739.9739.8039.8655330981.351.77
2017-08-2840.0640.1839.8040.00206735281.631.78
2017-08-2539.9640.1639.9440.0289786581.671.78
2017-08-2439.9240.0239.8139.8377701181.291.77
2017-08-2339.9040.1139.7739.8485286481.311.77
2017-08-2240.0440.1539.7839.9738213881.571.77
2017-08-2139.9339.9939.6639.9340446081.491.77
2017-08-1840.1040.1539.9239.9559814181.531.77
2017-08-1739.9740.3639.9040.09150689481.821.78
2017-08-1639.8540.2939.6840.22326500582.081.79
2017-08-1540.1840.2639.7439.8178626681.251.77
2017-08-1440.5640.6340.0240.0988022181.821.78
2017-08-1140.2540.5240.2040.4664445482.571.80
2017-08-1040.4540.5940.2840.40784578N/A1.73
2017-08-0940.8740.8740.4040.59534711N/A1.74
2017-08-0840.5640.9040.4940.87573031N/A1.75
2017-08-0740.8141.0040.5640.591284401N/A1.74
2017-08-0440.5040.8740.3540.801741727N/A1.75
2017-08-0341.4041.4040.0840.537371205N/A1.74
2017-08-0242.1542.2441.6642.05870820N/A1.81
2017-08-0142.2142.2541.9342.17448154N/A1.81
2017-07-3142.3942.3941.7842.15657898N/A1.81
2017-07-2842.0042.2341.9842.231790350N/A1.81
2017-07-2742.1042.1941.9442.091153175N/A1.81
2017-07-2641.7042.0241.6842.00890575N/A1.80
2017-07-2541.6841.7941.5241.701048863N/A1.79
2017-07-2441.4441.7041.3541.60998685N/A1.79
2017-07-2141.4141.6241.4141.45562259N/A1.78
2017-07-2041.4941.6241.3241.451158644N/A1.78
2017-07-1941.4541.6041.3541.40284328N/A1.78
2017-07-1841.3041.3741.1041.34274863N/A1.78
2017-07-1741.3541.4441.2041.31761131N/A1.77
2017-07-1441.0241.3941.0241.35954053N/A1.78
2017-07-1340.9541.1840.8941.03336453N/A1.76
2017-07-1241.0541.1940.8940.94666295N/A1.76
2017-07-1140.8941.1340.7240.95400850N/A1.76
2017-07-1040.8340.9640.6940.85700886N/A1.75
2017-07-0740.8440.9640.7140.84460590N/A1.75
2017-07-0640.7041.0040.5540.82814698N/A1.75
2017-07-0540.8741.0140.6840.771067089N/A1.75
2017-07-0340.8441.1140.7540.89238221N/A1.76
2017-06-3040.9741.0040.7140.771711532N/A1.75
2017-06-2941.0241.1040.7440.921822325N/A1.76
2017-06-2840.8541.2640.7241.021987341N/A1.76
2017-06-2740.8541.0040.6740.70496808N/A1.75
2017-06-2640.9141.0640.6840.843004314N/A1.75
2017-06-2340.6040.9540.4340.831376858N/A1.75
2017-06-2240.7740.8440.4740.60592814N/A1.74
2017-06-2140.7540.7540.4140.671156130N/A1.75
2017-06-2040.9541.0840.5740.621199757N/A1.74
2017-06-1941.0241.0740.7240.981860002N/A1.76
2017-06-1641.1241.3040.9141.083612557N/A1.76
2017-06-1538.9341.8838.7241.1210559765N/A1.77
2017-06-1439.2539.3338.9139.04481756N/A1.68
2017-06-1338.8539.3338.7439.31761918N/A1.69
2017-06-1239.1139.7138.6438.801235832N/A1.67
2017-06-0939.1839.4238.9939.11774623N/A1.68
2017-06-0839.2039.3438.9739.17356291N/A1.68
2017-06-0738.9039.5938.7039.181347240N/A1.68
2017-06-0638.3639.0238.2938.84698295N/A1.67
2017-06-0538.6038.7438.3838.50907216N/A1.65
2017-06-0238.2338.8437.8938.67712801N/A1.66
2017-06-0138.2338.8137.9838.411493184N/A1.65
2017-05-3138.0038.2737.5938.201451573N/A1.64
2017-05-3038.8038.9537.9338.022686504N/A1.63
2017-05-290.000.000.0038.840N/AN/A
2017-05-2638.7038.9938.5538.84827569N/A1.67
2017-05-2539.4839.4838.6738.701312633N/A1.66
2017-05-2439.6640.2139.2039.281425141N/A1.69
2017-05-2339.8539.8539.1639.622019502N/A1.70
2017-05-2240.0340.1739.6439.791652369N/A1.71
2017-05-1939.9540.2939.7640.002199940N/A1.72
Get more Data

Tribune Media Stock 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 Historical Prices: Past 5 years

Max Stock Price 89.34 Jul 22,2014
Min Stock Price 27.36 Feb 09,2016
Avg Stock Price 52.99

Tribune Media Historical PE ratio: Past 5 years

Max PE Ratio 223.16 May 08,2017
Min PE Ratio 7.28 Feb 09,2016
Avg PE Ratio 41.28

Tribune Media Historical PS ratio: Past 5 years

Max PS Ratio 2.93 Jul 22,2014
Min PS Ratio 1.21 Jan 20,2017
Avg PS Ratio 1.85

TRCO Industry Peers

Company Price Change (%)
Starz -b (STRZB)40.171.78 (4.64%)
Amc Networks (AMCX)59.080.14 (0.24%)
Mcclatchy (MNI)7.010.05 (0.71%)
Tegna (TGNA)12.790.2 (1.59%)
Tronc (TRNC)13.240.02 (0.15%)
A.h. Belo (AHC)4.450.05 (1.11%)
New Media Investment (NEWM)14.210.16 (1.14%)

We provide Tribune Media historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Tribune Media stock analysis. The price movement is easily depicted in the Tribune Media stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. TRCO saw a high of 40.55, and a low of 40.15 on last trading day. Looking at Tribune Media stock market history data, the P/S ratio was at a low of 1.21 on 26 Jan, 2017. .