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, 2014 16.85 16.85 16.85 0 +0.15(+0.90%)
Dec 30, 2014 16.00 16.70 16.00 16.70 1,040 -0.14(-0.83%)
Dec 26, 2014 16.84 16.84 16.84 0 +0.34(+2.06%)
Dec 24, 2014 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 23, 2014 16.30 16.50 16.25 16.50 2,091 +0.50(+3.12%)
Dec 22, 2014 16.00 16.20 16.00 16.00 1,213 +0.45(+2.89%)
Dec 19, 2014 15.00 16.50 15.00 15.55 1,915 +0.85(+5.78%)
Dec 18, 2014 14.50 14.70 14.45 14.70 3,400 +0.20(+1.38%)
Dec 17, 2014 14.01 14.50 13.58 14.50 28,466 +0.50(+3.57%)
Dec 16, 2014 15.00 14.00 14.00 4,900 -0.69(-4.70%)
Dec 15, 2014 14.90 14.90 14.25 14.69 4,657 -0.31(-2.07%)
Dec 12, 2014 14.94 15.00 14.90 15.00 6,024 +0.00(+0.00%)
Dec 11, 2014 15.25 15.40 15.00 15.00 40,725 -0.50(-3.23%)
Dec 10, 2014 15.50 15.50 15.25 15.50 2,931 -0.15(-0.95%)
Dec 09, 2014 15.46 15.65 15.00 15.65 7,958 +0.15(+0.96%)
Dec 08, 2014 15.40 15.75 15.40 15.50 745 +0.10(+0.65%)
Dec 05, 2014 15.70 15.75 15.25 15.40 6,618 -0.55(-3.45%)
Dec 03, 2014 15.95 15.95 15.95 50 +0.00(+0.00%)
Dec 02, 2014 16.00 16.00 15.81 15.95 8,600 -0.10(-0.62%)
Dec 01, 2014 16.35 16.35 16.05 16.05 7,250 -0.30(-1.83%)
Nov 28, 2014 16.35 16.35 16.35 16.35 4,070 +0.00(+0.00%)
Nov 26, 2014 16.35 16.35 16.35 0 -0.03(-0.18%)
Nov 25, 2014 16.50 16.50 16.38 16.38 6,260 +0.03(+0.18%)
Nov 24, 2014 16.25 16.35 16.25 16.35 3,160 +0.05(+0.31%)
Nov 21, 2014 16.34 16.34 16.30 16.30 2,400 +0.05(+0.31%)
Nov 20, 2014 16.15 16.25 16.10 16.25 103,215 +0.00(+0.00%)
Nov 18, 2014 16.25 16.25 16.25 0 -0.05(-0.31%)
Nov 17, 2014 16.30 16.30 16.30 16.30 710 -0.15(-0.91%)
Nov 14, 2014 16.50 16.50 16.25 16.45 4,990 -0.05(-0.30%)
Nov 13, 2014 16.50 16.50 16.50 16.50 3,640 +0.00(+0.00%)
Nov 12, 2014 16.50 16.50 16.50 16.50 11,240 +0.00(+0.00%)
Nov 11, 2014 16.50 16.50 16.30 16.50 4,100 +0.00(+0.00%)
Nov 10, 2014 16.50 16.50 16.50 16.50 2,000 +0.00(+0.00%)
Nov 07, 2014 16.25 16.50 16.25 16.50 3,000 +0.25(+1.54%)
Nov 06, 2014 16.60 16.60 16.00 16.25 3,080 -0.25(-1.52%)
Nov 05, 2014 16.45 16.50 16.45 16.50 35,207 +0.15(+0.92%)
Nov 04, 2014 16.20 16.35 16.20 16.35 31,900 +0.30(+1.87%)
Nov 03, 2014 16.10 16.10 15.95 16.05 10,500 +0.00(+0.00%)
Oct 31, 2014 16.05 16.05 15.99 16.05 2,266 +0.05(+0.31%)
Oct 30, 2014 16.04 16.04 16.00 16.00 500 +0.00(+0.00%)
Oct 29, 2014 16.00 16.00 16.00 16.00 250 -0.17(-1.05%)
Oct 28, 2014 16.20 16.20 16.17 16.17 3,224 -0.03(-0.19%)
Oct 27, 2014 16.00 16.20 16.20 16.20 364 +0.00(+0.00%)
Oct 24, 2014 16.20 16.20 16.20 16.20 126 -0.28(-1.70%)
Oct 22, 2014 16.48 16.48 16.48 16.48 100 +0.48(+3.00%)
Oct 21, 2014 16.00 16.00 16.00 16.00 1,300 -0.25(-1.54%)
Oct 20, 2014 16.00 16.25 16.00 16.25 1,000 +0.45(+2.85%)
Oct 17, 2014 15.80 16.00 15.80 15.80 1,326 +0.09(+0.57%)
Oct 16, 2014 15.55 15.80 15.55 15.71 3,860 +0.06(+0.38%)
Oct 15, 2014 15.79 15.80 15.65 15.65 1,665 -0.25(-1.57%)
Oct 14, 2014 16.10 16.10 15.55 15.90 6,346 -0.20(-1.24%)
Oct 13, 2014 16.20 16.20 16.05 16.10 5,060 -0.10(-0.62%)
Oct 10, 2014 16.20 16.50 16.20 16.20 2,250 -0.05(-0.31%)
Oct 09, 2014 16.25 16.25 16.15 16.25 4,721 -0.50(-2.99%)
Oct 08, 2014 16.50 16.85 16.50 16.75 2,560 -0.40(-2.33%)
Oct 06, 2014 17.15 17.15 17.15 0 +0.15(+0.88%)
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.