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

Tropicana Entmt Inc (OP: TPCA )

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 (%)
Dec 31, 2013 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 26, 2013 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 24, 2013 16.95 17.50 16.95 17.50 0 +0.50(+2.94%)
Dec 23, 2013 17.15 17.15 16.75 17.00 2,465 -0.20(-1.16%)
Dec 20, 2013 17.07 17.20 16.60 17.20 0 -0.42(-2.38%)
Dec 19, 2013 17.65 17.65 17.62 17.62 5,450 -0.07(-0.40%)
Dec 18, 2013 17.69 17.69 17.45 17.69 601 -0.06(-0.34%)
Dec 17, 2013 17.75 17.75 17.75 17.75 300 +0.00(+0.00%)
Dec 16, 2013 17.70 17.75 17.60 17.75 4,000 +0.05(+0.28%)
Dec 13, 2013 17.55 17.80 17.25 17.70 0 +0.44(+2.55%)
Dec 12, 2013 18.00 18.00 17.25 17.26 9,475 -0.74(-4.11%)
Dec 11, 2013 18.40 18.40 18.00 18.00 1,050 -0.40(-2.17%)
Dec 10, 2013 19.00 19.00 18.01 18.40 1,550 +0.40(+2.22%)
Dec 09, 2013 19.20 19.20 18.00 18.00 1,700 -0.98(-5.16%)
Dec 06, 2013 18.98 18.98 18.98 18.98 500 +0.18(+0.96%)
Dec 05, 2013 18.50 18.80 18.50 18.80 350 +0.35(+1.90%)
Dec 04, 2013 18.44 18.45 18.44 18.45 325 -0.05(-0.27%)
Nov 27, 2013 18.50 18.50 18.50 18.50 0 -0.47(-2.48%)
Nov 26, 2013 18.50 18.97 18.50 18.97 500 +0.52(+2.82%)
Nov 25, 2013 18.76 18.76 18.45 18.45 300 -0.41(-2.17%)
Nov 22, 2013 18.90 18.90 18.86 18.86 2,200 -0.04(-0.21%)
Nov 21, 2013 18.75 18.90 18.75 18.90 3,950 +0.65(+3.56%)
Nov 20, 2013 18.50 18.50 18.25 18.25 1,250 +0.50(+2.82%)
Nov 19, 2013 19.80 19.80 17.75 17.75 5,055 -2.15(-10.80%)
Nov 18, 2013 18.55 19.90 18.50 19.90 1,850 +1.45(+7.86%)
Nov 15, 2013 18.45 18.45 18.45 18.45 100 +0.10(+0.54%)
Nov 14, 2013 18.65 18.65 18.35 18.35 1,792 -0.30(-1.61%)
Nov 12, 2013 18.60 18.65 18.60 18.65 400 -0.35(-1.84%)
Nov 11, 2013 19.00 19.00 19.00 19.00 100 -0.09(-0.47%)
Nov 08, 2013 19.05 19.11 19.05 19.09 800 -0.05(-0.26%)
Nov 07, 2013 19.12 19.14 19.12 19.14 860 +0.02(+0.10%)
Nov 06, 2013 19.13 19.13 19.12 19.12 1,696 +0.02(+0.10%)
Nov 05, 2013 19.35 19.35 19.10 19.10 1,500 -0.25(-1.29%)
Nov 04, 2013 19.35 19.35 19.35 19.35 100 -0.34(-1.73%)
Nov 01, 2013 19.69 19.69 19.60 19.69 1,287 +0.00(+0.00%)
Oct 31, 2013 19.69 19.69 19.69 19.69 650 +0.00(+0.00%)
Oct 30, 2013 19.54 19.69 19.54 19.69 970 +0.14(+0.72%)
Oct 29, 2013 19.55 19.75 19.55 19.55 3,150 -0.23(-1.16%)
Oct 28, 2013 19.79 19.79 19.78 19.78 2,007 -0.01(-0.05%)
Oct 25, 2013 19.77 19.98 19.77 19.79 625 +0.00(+0.00%)
Oct 24, 2013 19.82 19.85 19.79 19.79 6,500 -0.01(-0.05%)
Oct 23, 2013 19.85 19.85 19.80 19.80 3,725 -0.05(-0.25%)
Oct 22, 2013 19.74 19.98 19.70 19.85 800 +0.35(+1.79%)
Oct 21, 2013 19.50 19.67 19.50 19.50 2,900 +0.13(+0.67%)
Oct 18, 2013 18.50 19.59 18.50 19.37 14,400 +0.87(+4.70%)
Oct 17, 2013 17.85 18.65 17.85 18.50 18,350 +0.73(+4.11%)
Oct 16, 2013 17.80 17.80 17.77 17.77 39,628 +0.01(+0.06%)
Oct 15, 2013 17.75 17.80 17.75 17.76 30,700 +0.25(+1.43%)
Oct 14, 2013 17.51 17.51 17.44 17.51 5,193 +0.21(+1.21%)
Oct 11, 2013 17.50 17.51 17.30 17.30 3,400 +0.30(+1.76%)
Oct 10, 2013 17.25 17.25 17.00 17.00 3,400 -0.25(-1.45%)
Oct 08, 2013 17.25 17.25 17.25 0 +0.05(+0.29%)
Oct 07, 2013 16.70 17.56 16.70 17.20 12,400 +0.70(+4.24%)
Oct 04, 2013 16.20 16.50 16.20 16.50 7,714 +0.50(+3.12%)
Oct 03, 2013 15.85 16.01 15.85 16.00 29,524 +0.20(+1.27%)
Oct 02, 2013 15.75 15.80 15.65 15.80 6,100 +0.00(+0.00%)
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.