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 (%)
Apr 28, 2017 15.23 15.30 14.11 14.34 188,582 -0.87(-5.72%)
Apr 27, 2017 15.52 15.73 15.11 15.21 136,585 -0.26(-1.68%)
Apr 26, 2017 15.20 15.72 15.15 15.47 156,350 +0.26(+1.71%)
Apr 25, 2017 15.42 15.04 15.21 189,193 +0.10(+0.66%)
Apr 24, 2017 15.31 15.32 15.08 15.11 85,305 +0.11(+0.73%)
Apr 21, 2017 15.01 15.49 14.98 15.00 117,583 +0.02(+0.13%)
Apr 20, 2017 14.69 15.21 14.68 14.98 174,388 +0.39(+2.67%)
Apr 19, 2017 14.78 14.89 14.53 14.59 107,022 -0.05(-0.34%)
Apr 18, 2017 14.34 14.69 14.27 14.64 68,553 +0.27(+1.88%)
Apr 17, 2017 13.97 14.43 13.95 14.37 122,385 +0.40(+2.86%)
Apr 13, 2017 14.30 14.33 13.93 13.97 77,919 -0.30(-2.10%)
Apr 12, 2017 14.46 14.50 14.08 14.27 62,283 -0.21(-1.45%)
Apr 11, 2017 14.04 14.54 14.04 14.48 55,912 +0.44(+3.13%)
Apr 10, 2017 14.48 14.61 13.81 14.04 110,120 -0.38(-2.64%)
Apr 07, 2017 14.31 14.56 14.21 14.42 60,306 +0.11(+0.77%)
Apr 06, 2017 14.24 14.40 14.02 14.31 79,765 +0.06(+0.42%)
Apr 05, 2017 14.47 14.73 14.16 14.25 75,524 -0.17(-1.18%)
Apr 04, 2017 14.46 14.63 14.27 14.42 133,227 -0.12(-0.83%)
Apr 03, 2017 14.10 14.78 14.10 14.54 139,156 +0.62(+4.45%)
Mar 31, 2017 14.54 14.54 13.81 13.92 263,088 -0.50(-3.47%)
Mar 30, 2017 14.65 14.82 14.39 14.42 257,591 +0.03(+0.21%)
Mar 29, 2017 14.01 14.90 13.92 14.39 698,185 +0.43(+3.08%)
Mar 28, 2017 13.92 14.20 13.68 13.96 91,747 +0.08(+0.58%)
Mar 27, 2017 13.58 13.92 13.46 13.88 75,015 +0.17(+1.24%)
Mar 24, 2017 13.30 13.84 13.22 13.71 79,005 +0.55(+4.18%)
Mar 23, 2017 13.42 13.60 13.08 13.16 80,328 -0.23(-1.72%)
Mar 22, 2017 13.37 14.06 13.16 13.39 148,583 +0.28(+2.14%)
Mar 21, 2017 13.84 13.84 13.10 13.11 75,234 -0.60(-4.38%)
Mar 20, 2017 14.07 14.07 13.66 13.71 70,031 -0.41(-2.90%)
Mar 17, 2017 13.29 14.20 13.29 14.12 262,344 +0.73(+5.45%)
Mar 16, 2017 13.50 13.58 13.28 13.39 49,528 -0.01(-0.07%)
Mar 15, 2017 13.16 13.45 13.00 13.40 48,128 +0.30(+2.29%)
Mar 14, 2017 13.14 13.35 12.79 13.10 86,302 -0.01(-0.08%)
Mar 13, 2017 13.36 13.52 13.05 13.11 85,380 -0.19(-1.43%)
Mar 10, 2017 13.37 13.46 13.22 13.30 78,420 +0.00(+0.00%)
Mar 09, 2017 13.42 13.71 13.21 13.30 90,690 -0.12(-0.89%)
Mar 08, 2017 13.63 14.29 13.40 13.42 76,720 -0.18(-1.32%)
Mar 07, 2017 13.61 13.99 13.35 13.60 106,805 -0.10(-0.73%)
Mar 06, 2017 13.68 13.76 13.52 13.70 121,448 +0.02(+0.15%)
Mar 03, 2017 14.04 14.25 13.61 13.68 86,904 -0.36(-2.56%)
Mar 02, 2017 14.88 14.92 13.99 14.04 70,894 -0.81(-5.45%)
Mar 01, 2017 14.75 15.12 14.69 14.85 113,207 +0.25(+1.71%)
Feb 28, 2017 14.76 14.76 14.22 14.60 300,948 -0.03(-0.21%)
Feb 27, 2017 14.69 14.84 14.61 14.63 88,819 +0.02(+0.14%)
Feb 24, 2017 14.76 15.00 14.55 14.61 113,317 -0.28(-1.88%)
Feb 23, 2017 14.81 15.88 14.67 14.89 190,256 +0.29(+1.99%)
Feb 22, 2017 14.44 14.68 14.31 14.60 108,038 +0.49(+3.47%)
Feb 21, 2017 13.95 14.43 13.68 14.11 72,287 +0.14(+1.00%)
Feb 17, 2017 13.97 13.97 13.97 0 +0.01(+0.07%)
Feb 16, 2017 13.85 13.98 13.75 13.96 53,533 +0.11(+0.79%)
Feb 15, 2017 13.88 13.98 13.77 13.85 46,435 -0.09(-0.65%)
Feb 14, 2017 13.91 14.01 13.81 13.94 47,468 -0.03(-0.21%)
Feb 13, 2017 14.07 14.13 13.84 13.97 54,381 +0.02(+0.14%)
Feb 10, 2017 13.94 14.05 13.77 13.95 95,311 -0.01(-0.07%)
Feb 09, 2017 13.59 14.10 13.59 13.96 148,786 +0.44(+3.25%)
Feb 08, 2017 13.46 13.59 13.20 13.52 131,163 +0.04(+0.30%)
Feb 07, 2017 13.75 13.92 13.41 13.48 186,564 -0.26(-1.89%)
Feb 06, 2017 14.22 14.22 13.72 13.74 126,831 -0.34(-2.41%)
Feb 03, 2017 14.00 14.16 13.70 14.08 91,865 +0.14(+1.00%)
Feb 02, 2017 13.41 14.23 13.41 13.94 159,874 +0.49(+3.64%)
Feb 01, 2017 13.36 13.57 13.21 13.45 101,108 +0.19(+1.43%)
Jan 31, 2017 13.15 13.33 12.98 13.26 64,666 +0.14(+1.07%)
Jan 30, 2017 13.25 13.25 12.85 13.12 87,726 -0.21(-1.58%)
Jan 27, 2017 13.58 13.68 13.14 13.33 66,530 -0.27(-1.99%)
Jan 26, 2017 13.41 13.65 13.00 13.60 478,252 +0.14(+1.04%)
Jan 25, 2017 13.30 13.54 13.27 13.46 38,262 +0.25(+1.89%)
Jan 24, 2017 13.09 13.30 12.93 13.21 85,397 +0.17(+1.30%)
Jan 23, 2017 13.05 13.23 12.96 13.04 91,760 +0.01(+0.08%)
Jan 20, 2017 12.93 13.14 12.93 13.03 127,263 +0.06(+0.46%)
Jan 19, 2017 13.36 13.48 12.83 12.97 151,082 -0.39(-2.92%)
Jan 18, 2017 13.50 13.59 13.12 13.36 86,947 -0.16(-1.18%)
Jan 17, 2017 13.60 13.73 13.40 13.52 70,912 -0.13(-0.95%)
Jan 13, 2017 13.65 13.65 13.65 0 +0.19(+1.41%)
Jan 12, 2017 13.54 13.55 13.24 13.46 80,206 -0.13(-0.96%)
Jan 11, 2017 13.47 13.68 13.46 13.59 52,609 +0.12(+0.89%)
Jan 10, 2017 13.36 13.61 13.18 13.47 134,841 +0.16(+1.20%)
Jan 09, 2017 13.47 13.49 13.24 13.31 85,099 -0.20(-1.48%)
Jan 06, 2017 13.80 13.80 13.50 13.51 110,938 -0.22(-1.60%)
Jan 05, 2017 13.86 13.94 13.61 13.73 102,548 -0.23(-1.65%)
Jan 04, 2017 13.77 14.34 13.58 13.96 227,566 +0.28(+2.05%)
Jan 03, 2017 14.00 14.00 13.29 13.68 184,624 -0.19(-1.37%)
Dec 30, 2016 13.87 13.87 13.87 0 -0.03(-0.22%)
Dec 29, 2016 13.80 14.00 13.57 13.90 297,511 +0.15(+1.09%)
Dec 28, 2016 13.78 13.82 13.27 13.75 188,462 -0.06(-0.43%)
Dec 27, 2016 13.66 13.89 13.44 13.81 55,493 +0.06(+0.44%)
Dec 23, 2016 13.75 13.75 13.75 0 +0.08(+0.59%)
Dec 22, 2016 13.97 14.06 13.57 13.67 113,232 -0.36(-2.57%)
Dec 21, 2016 13.76 14.10 13.73 14.03 119,347 +0.17(+1.23%)
Dec 20, 2016 13.59 13.92 13.51 13.86 96,944 +0.26(+1.91%)
Dec 19, 2016 13.58 13.71 13.42 13.60 94,481 +0.03(+0.22%)
Dec 16, 2016 13.21 13.62 13.19 13.57 321,116 +0.43(+3.27%)
Dec 15, 2016 12.94 13.29 12.90 13.14 229,492 +0.34(+2.66%)
Dec 14, 2016 13.34 13.34 12.71 12.80 243,470 -0.49(-3.69%)
Dec 13, 2016 13.47 13.57 13.16 13.29 350,940 -0.15(-1.12%)
Dec 12, 2016 13.54 13.75 13.33 13.44 118,817 -0.15(-1.10%)
Dec 09, 2016 13.80 13.86 13.47 13.59 137,488 -0.08(-0.59%)
Dec 08, 2016 13.41 13.82 13.41 13.67 145,449 +0.24(+1.79%)
Dec 07, 2016 13.38 13.64 13.34 13.43 193,411 +0.10(+0.75%)
Dec 06, 2016 13.36 13.49 13.05 13.33 197,759 -0.06(-0.45%)
Dec 05, 2016 13.06 13.41 12.90 13.39 228,399 +0.45(+3.48%)
Dec 02, 2016 12.84 13.14 12.59 12.94 163,713 +0.16(+1.25%)
Dec 01, 2016 13.00 13.09 12.61 12.78 199,829 -0.24(-1.84%)
Nov 30, 2016 13.05 13.12 12.80 13.02 222,770 +0.09(+0.70%)
Nov 29, 2016 13.01 13.12 12.75 12.93 330,171 +0.05(+0.39%)
Nov 28, 2016 12.82 13.12 12.77 12.88 260,237 +0.00(+0.00%)
Nov 25, 2016 12.96 13.02 12.72 12.88 67,153 -0.10(-0.77%)
Nov 23, 2016 12.98 12.98 12.98 0 +0.18(+1.41%)
Nov 22, 2016 12.65 12.82 12.59 12.80 165,310 +0.11(+0.87%)
Nov 21, 2016 12.80 12.85 12.49 12.69 229,472 -0.11(-0.86%)
Nov 18, 2016 12.97 12.97 12.46 12.80 185,986 -0.06(-0.47%)
Nov 17, 2016 12.94 13.00 12.62 12.86 222,675 -0.04(-0.31%)
Nov 16, 2016 12.79 13.05 12.65 12.90 276,166 +0.22(+1.74%)
Nov 15, 2016 12.69 12.73 12.33 12.68 209,501 +0.17(+1.36%)
Nov 14, 2016 12.38 12.80 11.93 12.51 321,989 +0.16(+1.30%)
Nov 11, 2016 11.64 12.44 11.62 12.35 333,803 +0.77(+6.65%)
Nov 10, 2016 11.97 12.18 11.38 11.58 359,346 -0.12(-1.03%)
Nov 09, 2016 11.61 12.04 11.34 11.70 471,700 +0.30(+2.63%)
Nov 08, 2016 10.20 11.60 10.04 11.40 1,608,833 +1.17(+11.44%)
Nov 07, 2016 9.900 10.32 9.840 10.23 498,687 +0.67(+7.01%)
Nov 04, 2016 9.550 9.720 9.140 9.560 480,995 +0.04(+0.42%)
Nov 03, 2016 9.590 9.590 9.090 9.520 303,727 -0.09(-0.94%)
Nov 02, 2016 10.04 10.29 9.550 9.610 491,315 -0.93(-8.82%)
Nov 01, 2016 9.100 10.64 8.760 10.54 1,937,869 -1.49(-12.39%)
Oct 31, 2016 11.47 12.33 11.47 12.03 271,208 +0.47(+4.07%)
Oct 28, 2016 12.39 13.16 11.49 11.56 1,025,839 -0.71(-5.79%)
Oct 27, 2016 16.80 16.80 11.78 12.27 2,787,562 -4.73(-27.82%)
Oct 26, 2016 16.80 17.01 16.61 17.00 157,653 +0.05(+0.29%)
Oct 25, 2016 16.50 17.09 16.40 16.95 186,687 +0.60(+3.67%)
Oct 24, 2016 16.75 16.87 16.19 16.35 136,594 -0.38(-2.27%)
Oct 21, 2016 16.51 17.03 16.51 16.73 102,047 +0.10(+0.60%)
Oct 20, 2016 16.78 16.85 16.58 16.63 70,591 -0.07(-0.42%)
Oct 19, 2016 17.15 17.15 16.64 16.70 126,096 -0.37(-2.17%)
Oct 18, 2016 17.11 17.29 16.99 17.07 80,415 +0.04(+0.23%)
Oct 17, 2016 16.95 17.14 16.92 17.03 70,105 +0.03(+0.18%)
Oct 14, 2016 17.13 17.28 16.88 17.00 90,723 -0.10(-0.58%)
Oct 13, 2016 17.10 17.28 16.96 17.10 101,995 -0.02(-0.12%)
Oct 12, 2016 17.19 17.49 17.06 17.12 104,399 -0.12(-0.70%)
Oct 11, 2016 17.33 17.42 17.06 17.24 64,784 -0.07(-0.40%)
Oct 10, 2016 17.44 17.46 17.17 17.31 72,498 +0.03(+0.17%)
Oct 07, 2016 17.21 17.39 17.15 17.28 169,082 +0.23(+1.35%)
Oct 06, 2016 17.25 17.68 16.91 17.05 326,445 -0.15(-0.87%)
Oct 05, 2016 17.52 17.57 17.19 17.20 333,753 -0.19(-1.09%)
Oct 04, 2016 17.57 17.65 16.77 17.39 1,084,477 -0.11(-0.63%)
Oct 03, 2016 17.47 17.81 17.45 17.50 937,366 +0.62(+3.67%)
Sep 30, 2016 16.40 17.02 16.18 16.88 161,558 +0.47(+2.86%)
Sep 29, 2016 17.04 17.12 16.22 16.41 120,338 -0.59(-3.47%)
Sep 28, 2016 16.89 17.16 16.86 17.00 85,275 +0.06(+0.35%)
Sep 27, 2016 16.97 17.08 16.90 16.94 187,358 -0.01(-0.06%)
Sep 26, 2016 17.00 17.08 16.74 16.95 182,103 -0.05(-0.29%)
Sep 23, 2016 17.08 17.31 16.99 17.00 57,784 -0.10(-0.58%)
Sep 22, 2016 16.94 17.21 16.94 17.10 57,014 +0.01(+0.06%)
Sep 21, 2016 17.07 17.32 16.77 17.09 47,082 +0.02(+0.12%)
Sep 20, 2016 17.15 17.29 16.99 17.07 84,743 -0.09(-0.52%)
Sep 19, 2016 17.28 17.46 16.69 17.16 141,042 -0.14(-0.81%)
Sep 16, 2016 16.85 17.63 16.49 17.30 264,945 +0.47(+2.79%)
Sep 15, 2016 16.83 16.91 16.59 16.83 76,829 +0.05(+0.30%)
Sep 14, 2016 16.98 17.07 16.75 16.78 103,982 -0.17(-1.00%)
Sep 13, 2016 17.14 17.14 16.86 16.95 131,067 -0.23(-1.34%)
Sep 12, 2016 16.89 17.33 16.73 17.18 149,199 +0.29(+1.72%)
Sep 09, 2016 16.69 17.69 16.17 16.89 749,370 +0.04(+0.24%)
Sep 08, 2016 17.06 17.20 16.81 16.85 193,028 -0.23(-1.35%)
Sep 07, 2016 17.05 17.35 16.97 17.08 168,418 +0.09(+0.53%)
Sep 06, 2016 17.49 17.50 16.96 16.99 95,404 -0.40(-2.30%)
Sep 02, 2016 17.28 17.39 17.39 17.39 61,100 +0.22(+1.28%)
Sep 01, 2016 17.03 17.54 16.94 17.17 74,288 +0.22(+1.30%)
Aug 31, 2016 17.12 17.45 16.85 16.95 128,217 -0.07(-0.41%)
Aug 30, 2016 16.90 17.39 16.83 17.02 77,420 +0.08(+0.47%)
Aug 29, 2016 17.52 17.80 16.75 16.94 335,078 +0.10(+0.59%)
Aug 26, 2016 17.00 17.66 16.72 16.84 672,286 +0.50(+3.06%)
Aug 25, 2016 15.87 16.50 15.85 16.34 163,352 +0.37(+2.32%)
Aug 24, 2016 16.13 16.34 15.77 15.97 104,977 -0.21(-1.30%)
Aug 23, 2016 16.15 16.37 16.02 16.18 117,708 +0.23(+1.44%)
Aug 22, 2016 15.70 16.00 15.45 15.95 112,262 +0.13(+0.82%)
Aug 19, 2016 15.94 15.94 15.53 15.82 168,107 -0.13(-0.82%)
Aug 18, 2016 15.25 15.96 15.12 15.95 496,073 +0.67(+4.38%)
Aug 17, 2016 15.36 15.47 15.10 15.28 86,020 -0.10(-0.65%)
Aug 16, 2016 15.53 15.71 15.31 15.38 110,973 -0.18(-1.16%)
Aug 15, 2016 15.50 15.75 15.50 15.56 131,129 +0.05(+0.32%)
Aug 12, 2016 15.20 15.59 15.06 15.51 93,303 +0.34(+2.24%)
Aug 11, 2016 15.03 15.25 14.96 15.17 92,346 +0.12(+0.80%)
Aug 10, 2016 15.00 15.45 14.80 15.05 100,336 +0.07(+0.47%)
Aug 09, 2016 15.34 15.45 14.95 14.98 85,499 -0.42(-2.73%)
Aug 08, 2016 15.32 15.45 15.00 15.40 250,715 +0.14(+0.92%)
Aug 05, 2016 14.86 15.33 14.50 15.26 220,221 +0.35(+2.35%)
Aug 04, 2016 14.98 15.01 14.60 14.91 127,388 -0.09(-0.60%)
Aug 03, 2016 14.82 15.36 14.79 15.00 181,259 +0.13(+0.87%)
Aug 02, 2016 14.97 15.08 14.77 14.87 129,767 -0.05(-0.34%)
Aug 01, 2016 15.06 15.14 14.82 14.92 103,911 -0.07(-0.47%)
Jul 29, 2016 15.10 15.10 14.81 14.99 157,763 -0.08(-0.53%)
Jul 28, 2016 15.17 15.20 14.86 15.07 129,313 -0.09(-0.59%)
Jul 27, 2016 15.15 15.29 14.96 15.16 137,296 -0.04(-0.26%)
Jul 26, 2016 15.10 15.25 14.54 15.20 141,651 +0.05(+0.33%)
Jul 25, 2016 15.06 15.20 14.98 15.15 109,836 -0.01(-0.07%)
Jul 22, 2016 14.78 15.22 14.58 15.16 206,739 +0.38(+2.57%)
Jul 21, 2016 14.74 14.87 14.70 14.78 329,836 +0.08(+0.54%)
Jul 20, 2016 14.47 14.75 14.35 14.70 102,242 +0.19(+1.31%)
Jul 19, 2016 14.45 14.63 14.32 14.51 115,417 -0.02(-0.14%)
Jul 18, 2016 14.54 14.57 14.27 14.53 176,446 +0.06(+0.41%)
Jul 15, 2016 14.33 14.50 14.03 14.47 217,421 +0.29(+2.05%)
Jul 14, 2016 14.25 14.34 14.09 14.18 118,712 -0.03(-0.21%)
Jul 13, 2016 14.25 14.52 13.94 14.21 173,415 -0.02(-0.14%)
Jul 12, 2016 14.08 14.25 14.05 14.23 172,780 +0.28(+2.01%)
Jul 11, 2016 13.69 14.08 13.69 13.95 268,420 +0.24(+1.75%)
Jul 08, 2016 13.51 13.38 13.38 13.71 154,483 +0.33(+2.47%)
Jul 07, 2016 13.39 13.86 13.09 13.38 101,272 +0.20(+1.52%)
Jul 05, 2016 13.42 13.56 12.81 13.18 144,318 -0.43(-3.16%)
Jul 01, 2016 13.52 13.61 13.61 13.61 130,800 -0.19(-1.38%)
Jun 30, 2016 13.41 13.88 13.39 13.80 158,924 +0.41(+3.06%)
Jun 29, 2016 13.30 13.49 12.59 13.39 170,378 +0.16(+1.21%)
Jun 28, 2016 13.24 13.54 13.20 13.23 142,622 -0.11(-0.82%)
Jun 27, 2016 13.39 13.48 12.82 13.34 320,868 -0.30(-2.20%)
Jun 24, 2016 13.68 13.77 13.27 13.64 470,330 -0.25(-1.80%)
Jun 23, 2016 14.13 14.14 13.82 13.89 186,776 -0.06(-0.43%)
Jun 22, 2016 13.78 14.20 13.78 13.95 504,485 +0.05(+0.36%)
Jun 21, 2016 13.88 14.07 13.63 13.90 141,904 -0.12(-0.86%)
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.