$35.62 0.00 (%) Thomson Reuters Corp - NYSE

Feb. 10, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRI historical data

Date Open High Low Close Volume
2/10/201635.7136.0735.5435.621,309,523
2/10/201649.7750.2749.4149.65573,730
2/9/201635.7136.2235.2235.621,528,811
2/9/201649.5449.9148.8449.451,084,102
2/8/201636.1236.1835.6335.841,184,455
2/8/201650.5150.5149.7149.92820,090
2/5/201637.7537.7736.4736.551,002,567
2/5/201652.1652.1650.6750.82913,634
2/4/201637.7638.0237.4937.74811,879
2/4/201651.8252.0351.3351.87663,297
2/3/201637.6437.7336.9437.571,013,016
2/3/201652.0652.2651.1151.72748,124
2/2/201636.9837.1636.7937.07899,423
2/2/201651.9252.2151.6952.02729,968
2/1/201636.3737.6436.3637.491,040,730
2/1/201651.1452.5550.9152.26742,239
1/29/201637.1537.6037.0437.401,210,033
1/29/201652.1052.7851.9152.401,400,409
1/28/201636.7637.0936.4536.97939,174
1/28/201651.6752.1451.2251.961,127,873
1/27/201636.7336.8436.1036.26848,169
1/27/201651.7351.9051.0351.151,078,070
1/26/201636.3036.8436.1236.681,163,111
1/26/201651.4351.8151.1251.62832,253
1/25/201636.2936.5135.8135.84908,753
1/25/201651.7051.8351.1051.17682,430
1/22/201636.4636.7236.1036.511,109,863
1/22/201651.6351.9251.0751.69846,640
1/21/201635.2635.8434.9235.721,061,025
1/21/201650.8351.2150.3551.021,081,902
1/20/201634.8935.3533.9635.071,217,332
1/20/201651.0951.1849.5650.80889,992
1/19/201635.2035.5334.9635.41961,988
1/19/201651.0151.6850.9051.57891,817
1/18/201650.8251.3550.0850.35360,687
1/15/201634.6635.3534.6635.181,306,760
1/15/201650.1051.3450.1051.101,575,924
1/14/201635.2135.9234.9235.761,306,512
1/14/201650.5251.5550.2651.391,086,604
1/13/201635.8836.1735.0335.13889,846
1/13/201651.0551.4550.3350.40606,679
1/12/201635.6135.8435.3035.651,382,200
1/12/201650.4350.8650.3450.80825,092
1/11/201635.8335.9435.2435.301,228,560
1/11/201650.5150.6850.1250.23985,524
1/8/201635.4736.0135.2735.541,613,183
1/8/201649.9750.8849.9150.30796,668
1/7/201636.0136.3335.0935.291,848,982
1/7/201650.8851.1149.4249.781,203,069
1/6/201636.4137.1136.3937.011,094,175
1/6/201651.2552.3051.2452.091,258,809
1/5/201637.2237.2636.6337.04879,586
1/5/201651.7651.9751.2851.81696,277
1/4/201637.3137.3236.6737.11922,566
1/4/201651.7651.9251.1551.76690,885
12/31/201538.2038.2437.8337.85794,149
12/31/201552.9953.0652.3352.41390,075
12/30/201538.4738.6238.3438.38391,516
12/30/201553.5053.7353.2653.28328,477
12/29/201538.1938.7638.1238.67629,880
12/29/201552.9053.5952.8953.42356,613
12/28/201538.0338.2037.9138.17368,377
12/24/201538.1938.4338.1038.12390,671
12/24/201552.8853.1952.7852.81221,511
12/23/201537.9138.1437.7538.13466,338
12/23/201552.7252.8652.4152.83354,713
12/22/201537.5237.7637.2737.67575,204
12/22/201552.2952.6351.9652.50484,665
12/21/201537.8837.9437.1437.37670,013
12/21/201552.6052.8651.8752.21725,097
12/18/201537.6238.1337.5537.621,363,642
12/18/201552.5552.9652.4352.442,198,777
12/17/201538.6838.6837.6837.861,000,681
12/17/201553.6153.7052.5952.811,666,663
12/16/201538.7538.8638.3938.73848,133
12/16/201553.3653.5553.0253.39785,228
12/15/201538.6938.9138.4938.72837,625
12/15/201553.0053.3852.8253.191,045,968
12/14/201538.1838.6038.1838.43757,642
12/14/201552.5352.9852.4052.82983,826
12/11/201538.3038.5838.0938.15784,043
12/11/201552.2752.8652.2652.40771,761
12/10/201538.7139.0838.5738.65845,983
12/10/201552.5653.0552.4552.67706,050
12/9/201539.3039.5238.6838.80855,559
12/9/201553.2053.4752.5552.670
12/8/201539.2239.5839.1139.351,012,246
12/8/201553.1153.7753.1153.40990,395
12/7/201540.0340.2739.5739.62960,677
12/7/201554.0054.3253.4653.51759,456
12/4/201540.3840.6540.0440.50792,397
12/4/201554.0154.2953.5554.150
12/3/201541.2441.2640.3940.48662,203
12/3/201554.9755.1153.8954.050
12/2/201540.9641.2340.9141.07913,961
12/2/201554.9055.0954.7154.831,089,167
12/1/201540.5441.1540.4441.05842,001
12/1/201554.2555.0254.0054.851,158,670
11/30/201540.1240.4639.8940.34941,847
11/30/201553.4854.0253.1654.011,137,130
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center