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 (%)
Mar 29, 2018 54.49 54.49 54.49 0 +0.49(+0.91%)
Mar 28, 2018 53.99 54.00 53.99 54.00 592 -0.23(-0.42%)
Mar 27, 2018 53.02 54.23 52.01 54.23 3,519 -0.77(-1.40%)
Mar 26, 2018 54.00 55.00 54.00 55.00 554 +1.00(+1.85%)
Mar 23, 2018 53.25 55.00 52.90 54.00 6,307 +0.50(+0.93%)
Mar 22, 2018 53.00 53.50 52.90 53.50 3,112 +0.49(+0.92%)
Mar 21, 2018 53.30 53.30 53.01 53.01 3,307 -0.49(-0.92%)
Mar 20, 2018 54.00 54.00 53.50 53.50 799 -0.55(-1.02%)
Mar 19, 2018 54.60 54.60 54.05 54.05 4,319 -0.70(-1.28%)
Mar 16, 2018 54.87 54.99 54.72 54.75 12,302 +0.03(+0.05%)
Mar 15, 2018 54.90 54.90 54.72 54.72 430 -0.28(-0.51%)
Mar 14, 2018 54.95 55.00 54.95 55.00 1,809 +0.00(+0.00%)
Mar 09, 2018 55.00 55.00 55.00 8 +0.05(+0.09%)
Mar 08, 2018 54.97 54.97 54.95 54.95 1,138 -0.02(-0.04%)
Mar 07, 2018 54.97 54.97 54.97 54.97 671 -0.01(-0.02%)
Mar 06, 2018 55.00 55.00 54.97 54.98 4,083 -0.02(-0.04%)
Mar 05, 2018 55.00 55.00 55.00 55.00 2,108 +0.10(+0.18%)
Mar 02, 2018 55.00 55.00 54.90 54.90 423 -0.10(-0.18%)
Mar 01, 2018 55.00 55.00 54.90 55.00 6,680 -0.45(-0.81%)
Feb 28, 2018 55.00 55.45 55.00 55.45 1,431 +0.45(+0.82%)
Feb 27, 2018 55.00 55.00 55.00 55.00 391 +0.01(+0.02%)
Feb 26, 2018 55.00 55.00 54.90 54.99 2,966 -0.56(-1.01%)
Feb 23, 2018 56.00 56.00 55.50 55.55 2,469 -0.45(-0.80%)
Feb 22, 2018 56.26 56.26 56.00 56.00 3,502 -0.25(-0.44%)
Feb 21, 2018 56.65 56.65 56.25 56.25 7,141 -0.50(-0.88%)
Feb 20, 2018 56.80 56.80 56.75 56.75 1,306 -0.25(-0.44%)
Feb 16, 2018 57.00 57.00 57.00 0 -0.25(-0.44%)
Feb 15, 2018 56.75 57.25 56.75 57.25 968 +0.25(+0.44%)
Feb 14, 2018 57.00 57.00 57.00 57.00 251 -0.40(-0.70%)
Feb 12, 2018 57.40 57.40 57.40 94 -0.10(-0.17%)
Feb 09, 2018 56.25 57.50 56.20 57.50 10,858 +0.20(+0.35%)
Feb 08, 2018 57.30 57.30 57.30 57.30 198 +1.10(+1.96%)
Feb 06, 2018 56.20 56.20 56.20 2 -0.40(-0.71%)
Feb 05, 2018 57.00 56.60 56.60 8,406 -1.40(-2.41%)
Feb 02, 2018 56.99 58.00 56.99 58.00 1,185 +1.25(+2.20%)
Feb 01, 2018 57.00 57.12 56.75 56.75 853 -0.50(-0.87%)
Jan 31, 2018 56.75 57.40 56.75 57.25 2,228 +0.75(+1.33%)
Jan 30, 2018 57.50 57.50 56.50 56.50 3,695 -1.05(-1.82%)
Jan 29, 2018 57.55 57.55 57.55 57.55 547 -0.20(-0.35%)
Jan 26, 2018 57.50 57.75 57.50 57.75 650 +0.50(+0.87%)
Jan 25, 2018 57.00 57.25 57.00 57.25 1,700 +0.75(+1.33%)
Jan 24, 2018 56.50 56.50 56.50 56.50 494 -1.25(-2.16%)
Jan 23, 2018 57.75 57.75 57.75 57.75 257 +1.25(+2.21%)
Jan 22, 2018 56.50 56.50 56.50 56.50 328,380 +0.00(+0.00%)
Jan 19, 2018 56.50 56.50 56.50 56.50 597 +0.00(+0.00%)
Jan 18, 2018 56.75 56.75 56.50 56.50 1,092 -0.25(-0.44%)
Jan 17, 2018 56.50 56.75 56.50 56.75 4,935 +0.40(+0.71%)
Jan 16, 2018 57.00 57.75 56.35 56.35 5,125 -0.30(-0.53%)
Jan 12, 2018 56.65 56.65 56.65 0 +0.15(+0.27%)
Jan 11, 2018 55.05 56.75 55.05 56.50 8,538 -0.50(-0.88%)
Jan 10, 2018 57.00 57.00 55.05 57.00 4,241 -0.50(-0.87%)
Jan 09, 2018 57.25 58.00 57.25 57.50 410 +0.35(+0.61%)
Jan 08, 2018 57.00 57.20 57.00 57.15 797 -0.10(-0.17%)
Jan 05, 2018 55.00 58.00 55.00 57.25 468 -0.75(-1.29%)
Jan 04, 2018 58.40 59.00 57.75 58.00 13,085 -1.00(-1.69%)
Jan 03, 2018 58.50 59.45 58.50 59.00 1,985 -0.05(-0.08%)
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.