Thomson Reuters Corp $38.02

up +0.35


27/8/2014 04:01 PM  |  NYSE : TRI  
Industries : Media / Publishing - Periodicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRI historical data

Date Open High Low Close Volume
8/27/201437.7138.0837.6638.02489,255
8/27/201441.1241.3241.0741.27391,097
8/26/201437.7137.8637.4537.67528,256
8/26/201441.3941.4841.0341.24471,428
8/25/201437.5137.7137.4937.62492,196
8/25/201441.1541.4141.1341.30280,913
8/22/201437.7437.9737.4537.52752,242
8/22/201441.2141.5641.0041.061,131,594
8/21/201437.6137.7937.5337.68544,768
8/21/201441.2341.3841.1241.24270,145
8/20/201437.5237.7437.4237.65489,188
8/20/201441.0041.3240.9541.30724,909
8/19/201437.7237.8437.3837.61790,921
8/19/201441.2041.2540.8041.14628,815
8/18/201437.9738.3437.9038.07627,177
8/18/201441.3041.7541.3041.42343,158
8/15/201438.1038.1637.5837.921,822,374
8/15/201441.4341.5040.9741.30457,241
8/14/201437.5438.0237.5337.98416,920
8/14/201440.9241.4740.9241.43656,334
8/13/201437.6637.7037.2137.58918,467
8/13/201441.1941.1940.6341.03569,192
8/12/201437.5437.8437.4637.66710,849
8/12/201441.0541.3840.9541.12475,692
8/11/201437.3337.7237.2437.55372,771
8/11/201440.8041.2840.8041.00282,973
8/8/201437.3937.3937.0537.33447,795
8/8/201441.0141.0140.6540.95420,236
8/7/201437.3137.5437.1737.33679,880
8/7/201440.7140.9940.6140.76547,914
8/6/201437.0637.3336.9537.33659,040
8/6/201440.5040.7440.4240.71488,651
8/5/201437.6037.6836.8337.101,028,617
8/5/201441.1341.2540.4040.661,324,505
8/4/201437.5737.8437.4637.76447,683
8/1/201437.7537.7937.3737.50830,619
8/1/201441.2741.2740.7740.991,050,419
7/31/201437.6938.2637.6237.811,672,904
7/31/201441.1941.7240.9941.191,034,641
7/30/201437.2938.4537.2437.991,295,691
7/30/201440.7041.8740.7041.421,407,483
7/29/201437.0137.3136.8436.90865,226
7/29/201440.0340.3740.0040.081,006,196
7/28/201436.8837.1236.7737.07479,904
7/28/201439.9540.0939.7340.03395,804
7/25/201436.8937.0636.8136.89357,156
7/25/201439.7040.0939.6439.88261,017
7/24/201436.8837.0936.7737.01772,721
7/24/201439.5939.8839.4839.76381,245
7/23/201436.8837.1436.8036.94968,045
7/23/201439.5139.8939.4539.62349,841
7/22/201436.6036.8436.5936.80871,294
7/22/201439.1939.5439.1939.47558,011
7/21/201436.6736.7636.5636.66458,452
7/21/201439.4539.4839.2539.31456,854
7/18/201436.7436.8036.6236.79426,655
7/18/201439.3239.5139.3239.46300,525
7/17/201436.9236.9636.6036.63393,138
7/17/201439.6839.7239.3839.42653,624
7/16/201436.8837.1336.8137.03397,629
7/16/201439.6839.9039.6439.77261,009
7/15/201437.0337.1836.6736.77496,034
7/15/201439.6839.9039.4839.52478,090
7/14/201436.8637.1636.8437.05838,684
7/14/201439.4639.8539.4639.75465,972
7/11/201436.8836.9136.6736.76476,745
7/11/201439.4939.5339.2639.51355,714
7/10/201436.6937.0036.4436.97909,301
7/10/201439.2939.4038.8639.351,092,537
7/9/201436.7937.0636.5637.02539,110
7/9/201439.2939.4739.0139.44787,200
7/8/201436.6536.9136.5736.80736,682
7/8/201439.1339.3939.0439.261,073,809
7/7/201436.6536.8536.5436.78480,109
7/7/201439.0439.3138.9139.28365,011
7/4/201439.0039.4039.0039.06100,673
7/3/201436.6236.8536.4936.82416,315
7/3/201439.1039.2538.9439.001,354,955
7/2/201436.2936.5836.0636.58604,426
7/2/201438.6239.0138.4238.96621,527
7/1/201436.4036.5136.3536.45942,405
6/30/201436.3236.4636.0636.36567,173
6/30/201438.8238.8938.5238.85553,163
6/27/201435.9936.3535.9636.321,498,216
6/27/201438.5538.7638.4338.73360,831
6/26/201436.0736.2335.7436.06629,747
6/26/201438.6538.7638.3038.57483,443
6/25/201436.1136.1535.9236.07623,066
6/25/201438.7838.7838.5338.67503,316
6/24/201436.0636.1535.9335.99650,419
6/24/201438.7638.8338.6138.65366,512
6/23/201436.0136.1435.8736.07709,742
6/23/201438.6638.7838.5138.68347,072
6/20/201435.8336.0735.7636.041,038,465
6/20/201438.5338.7938.4738.701,864,709
6/19/201435.8835.9235.6335.67790,530
6/19/201438.7638.8838.5538.59351,378
6/18/201435.7035.8835.4735.79549,422
6/18/201438.6638.9438.5338.83406,965
6/17/201435.2935.8335.2635.66594,501
Trading Center