$41.81 +0.12 (%) Thomson Reuters Corp - New York Stock Exchange, Inc.

May. 26, 2016 | 12:19 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRI historical data

Date Open High Low Close Volume
5/25/201641.6941.9841.5541.691,092,580
5/25/201654.6554.9654.2154.33734,984
5/24/201641.0641.5841.0641.441,126,597
5/24/201654.0454.6453.9854.49716,840
5/23/201641.1741.2240.7740.78775,004
5/20/201640.6041.4340.5241.261,246,825
5/20/201653.0854.3953.0854.13681,615
5/19/201640.1740.5139.9840.45754,053
5/19/201652.7053.0452.4953.02390,535
5/18/201640.4340.8240.2440.48763,919
5/18/201652.4452.7252.2552.71533,013
5/17/201640.9541.0740.3140.661,210,077
5/17/201653.0553.1052.0752.45693,403
5/16/201641.1341.5540.9341.44749,300
5/16/201653.1653.5952.7853.43547,258
5/13/201641.2441.2540.9741.12858,199
5/13/201653.2053.3053.0453.16588,841
5/12/201641.3341.4941.0041.42693,861
5/12/201652.9153.2352.6453.16518,172
5/11/201641.2641.4140.8841.00720,153
5/11/201653.1953.3652.4652.73575,728
5/10/201640.8741.4640.8641.44680,057
5/10/201653.0053.6452.9253.52749,358
5/9/201640.3940.7440.3340.72590,687
5/9/201652.3352.8452.3052.77556,672
5/6/201640.3340.6140.1540.52708,474
5/6/201651.8752.5051.8752.39442,000
5/5/201640.8240.8240.3740.42952,893
5/5/201652.3052.3151.9252.04956,885
5/4/201640.3140.7040.1240.61729,789
5/4/201651.6452.3851.3752.25571,355
5/3/201640.9441.2240.4040.56900,049
5/3/201651.5452.0951.4051.58730,658
5/2/201640.6241.3140.5641.26819,069
5/2/201651.3651.7750.8451.72362,216
4/29/201641.0641.1740.6741.131,008,413
4/29/201651.3951.6650.9551.64652,008
4/28/201641.4541.7341.0741.13807,745
4/28/201652.1752.3551.5351.59544,871
4/27/201641.7541.7841.1141.531,003,553
4/27/201652.6852.6851.8352.45408,924
4/26/201641.0442.0041.0441.651,225,127
4/26/201651.9853.1251.8952.56859,142
4/25/201640.7640.9040.4840.86802,528
4/25/201651.5651.8651.3051.81402,639
4/22/201640.8741.1240.6040.81668,376
4/22/201651.7751.9951.3951.70403,770
4/21/201640.9841.0040.5740.62739,349
4/21/201651.8951.9851.6451.75512,278
4/20/201641.3541.4240.9540.98755,406
4/20/201652.4552.5751.6651.87581,942
4/19/201641.1041.5040.9541.33699,374
4/19/201652.2652.4752.0252.29519,540
4/18/201640.3840.9140.3740.83793,680
4/18/201652.1452.4652.0852.25661,733
4/15/201640.6440.7540.5340.67998,994
4/15/201652.1952.3952.1452.20487,553
4/14/201640.7940.9240.5840.64533,219
4/14/201652.2852.4552.1852.28486,318
4/13/201641.0141.1340.6740.71674,132
4/13/201652.4552.6752.0952.17577,712
4/12/201640.5641.0240.4740.86890,365
4/12/201652.2352.5352.1052.13422,267
4/11/201640.1540.7640.1540.391,011,767
4/11/201651.9852.5351.9752.09539,105
4/8/201640.2440.3339.7239.97654,864
4/8/201652.3152.5151.6351.99736,850
4/7/201639.9040.0639.5139.79857,574
4/7/201652.3352.6152.0152.24404,868
4/6/201640.1440.2539.7840.16681,485
4/6/201652.6852.9152.3552.56665,421
4/5/201639.9340.2839.7740.09756,392
4/5/201652.6052.9952.4552.74530,016
4/4/201640.6040.9340.3540.41733,630
4/4/201652.9153.2852.7152.79476,315
4/1/201640.0240.6839.8840.54889,112
4/1/201652.5852.9652.3252.72565,009
3/31/201640.5540.9840.4240.48878,272
3/31/201652.3753.0352.3752.62612,853
3/30/201640.5140.6040.2440.48636,181
3/30/201652.6652.6652.1352.49394,474
3/29/201639.7440.2439.6840.19661,808
3/29/201652.4052.5952.1252.50438,461
3/28/201639.4839.9939.4839.83579,573
3/28/201652.1852.6952.0652.53581,421
3/24/201639.1039.4639.0739.42661,955
3/24/201651.9152.2451.8952.13742,559
3/23/201639.6039.6039.1639.46696,339
3/23/201652.1052.2351.6052.18652,561
3/22/201639.2339.7439.2339.52870,779
3/22/201651.3551.8751.3251.54442,724
3/21/201639.2839.6639.1439.48720,982
3/21/201651.2451.8451.1651.66294,693
3/18/201639.8839.8839.1039.241,065,836
3/18/201651.7151.7150.9851.061,882,588
3/17/201639.0240.0038.8739.831,141,708
3/17/201650.8151.9650.5851.75715,732
3/16/201638.1439.0438.0238.821,071,317
3/16/201651.0251.5350.8450.93595,130
3/15/201637.8638.3937.7138.23953,282
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center