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 (%)
Aug 31, 2017 47.60 47.60 47.60 31 +0.45(+0.95%)
Aug 30, 2017 47.10 47.45 47.10 47.15 31,869 +0.15(+0.32%)
Aug 29, 2017 47.05 47.05 47.00 47.00 903 -0.25(-0.53%)
Aug 28, 2017 47.10 47.25 47.10 47.25 400 +0.20(+0.43%)
Aug 25, 2017 47.10 47.10 47.05 47.05 5,075 -0.20(-0.42%)
Aug 24, 2017 47.10 47.25 47.10 47.25 600 +0.05(+0.11%)
Aug 22, 2017 47.20 47.20 47.20 18 +0.39(+0.83%)
Aug 21, 2017 46.81 46.81 46.81 46.81 172 -0.26(-0.55%)
Aug 18, 2017 47.10 47.10 46.80 47.07 26,389 +0.07(+0.15%)
Aug 17, 2017 47.15 47.15 47.00 47.00 2,507 -0.10(-0.21%)
Aug 16, 2017 46.95 47.10 46.80 47.10 16,668 +0.25(+0.53%)
Aug 15, 2017 46.85 46.95 46.85 46.85 44,290 +0.05(+0.11%)
Aug 14, 2017 46.94 46.95 46.80 46.80 2,885 -0.14(-0.30%)
Aug 11, 2017 46.98 46.98 46.65 46.94 17,821 +0.19(+0.41%)
Aug 10, 2017 45.00 47.00 45.00 46.75 70,389 +1.95(+4.35%)
Aug 09, 2017 44.75 44.80 44.75 44.80 4,041 +0.00(+0.00%)
Aug 08, 2017 44.80 44.80 44.75 44.80 10,504 +0.00(+0.00%)
Aug 07, 2017 44.70 44.90 44.70 44.80 23,544 +0.05(+0.11%)
Aug 04, 2017 44.80 44.80 44.74 44.75 13,911 +0.00(+0.00%)
Aug 03, 2017 44.25 44.75 44.25 44.75 34,037 +1.05(+2.40%)
Aug 02, 2017 44.00 44.25 43.70 43.70 17,201 -0.25(-0.57%)
Aug 01, 2017 43.75 44.00 43.60 43.95 40,756 +0.20(+0.46%)
Jul 31, 2017 43.50 43.85 43.50 43.75 275,602 +0.00(+0.00%)
Jul 28, 2017 43.50 43.75 43.25 43.75 79,796 +0.20(+0.46%)
Jul 27, 2017 43.60 43.75 43.50 43.55 143,200 +0.05(+0.11%)
Jul 26, 2017 43.25 43.50 43.20 43.50 144,431 +0.25(+0.58%)
Jul 25, 2017 43.24 43.25 43.21 43.25 61,245 +0.00(+0.00%)
Jul 24, 2017 43.25 43.25 43.24 43.25 183,901 +0.00(+0.00%)
Jul 21, 2017 43.25 43.25 43.25 43.25 28,631 +0.05(+0.12%)
Jul 20, 2017 43.20 43.30 43.20 43.20 66,836 -0.05(-0.12%)
Jul 19, 2017 43.25 43.40 43.25 43.25 68,066 +0.14(+0.32%)
Jul 18, 2017 43.25 43.25 43.11 43.11 62,881 -0.14(-0.32%)
Jul 17, 2017 43.43 43.45 43.20 43.25 46,108 -0.15(-0.35%)
Jul 14, 2017 43.43 43.50 43.25 43.40 20,678 +0.05(+0.12%)
Jul 13, 2017 43.50 43.50 43.00 43.35 27,269 -0.05(-0.12%)
Jul 12, 2017 43.40 43.50 43.30 43.40 17,386 +0.05(+0.12%)
Jul 11, 2017 43.20 43.50 43.00 43.35 31,486 +0.15(+0.35%)
Jul 10, 2017 43.40 43.40 43.15 43.20 54,979 +0.05(+0.12%)
Jul 07, 2017 43.50 43.50 43.01 43.15 25,963 +0.20(+0.47%)
Jul 06, 2017 43.19 43.25 42.95 42.95 196,238 -0.24(-0.56%)
Jul 05, 2017 42.70 43.25 42.70 43.19 93,116 +0.49(+1.15%)
Jul 03, 2017 42.60 42.80 42.55 42.70 33,155 +0.10(+0.23%)
Jun 30, 2017 42.50 42.75 42.40 42.60 76,804 +0.15(+0.35%)
Jun 29, 2017 42.45 42.62 42.38 42.45 68,021 +0.00(+0.00%)
Jun 28, 2017 42.50 42.50 42.30 42.45 37,933 -0.05(-0.12%)
Jun 27, 2017 42.40 42.60 42.35 42.50 38,485 +0.10(+0.24%)
Jun 26, 2017 42.50 42.60 42.25 42.40 112,074 -0.20(-0.47%)
Jun 23, 2017 43.50 43.50 42.44 42.60 72,766 +0.60(+1.43%)
Jun 22, 2017 42.10 42.10 41.70 42.00 139,236 -0.22(-0.52%)
Jun 21, 2017 42.00 42.35 42.00 42.22 18,603 -0.08(-0.19%)
Jun 20, 2017 42.50 42.50 41.30 42.30 22,533 -0.20(-0.47%)
Jun 19, 2017 42.70 42.70 42.50 42.50 47,461 -0.20(-0.47%)
Jun 16, 2017 42.50 42.75 42.50 42.70 2,629 -0.05(-0.12%)
Jun 15, 2017 42.80 42.95 42.75 42.75 28,950 -0.05(-0.12%)
Jun 14, 2017 42.85 42.85 42.77 42.80 3,653 -0.05(-0.12%)
Jun 13, 2017 42.50 43.00 42.50 42.85 59,932 +0.35(+0.82%)
Jun 12, 2017 42.75 44.25 42.50 42.50 175,053 +2.85(+7.19%)
Jun 09, 2017 39.00 39.65 39.00 39.65 4,774 +0.65(+1.67%)
Jun 08, 2017 38.75 39.00 38.75 39.00 11,186 +0.50(+1.30%)
Jun 07, 2017 39.00 39.25 38.50 38.50 13,153 -0.50(-1.28%)
Jun 06, 2017 38.75 39.00 38.75 39.00 3,266 +0.00(+0.00%)
Jun 05, 2017 39.00 39.00 39.00 39.00 3,204 +0.00(+0.00%)
Jun 02, 2017 38.00 39.60 38.00 39.00 13,309 +1.00(+2.63%)
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.