Thomson Reuters Corp $37.01

down 0.00


24/7/2014 04:02 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
7/24/201436.8837.0936.7737.01772,721
7/24/201439.5939.8839.4839.76368,445
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
6/17/201438.3438.8838.3338.75326,572
6/16/201435.3435.4835.3435.44515,538
6/16/201438.4038.5138.3238.43429,729
6/13/201435.3335.5035.2535.41541,684
6/13/201438.5038.5438.2938.43314,394
6/12/201435.1935.4435.1235.33644,078
6/12/201438.2338.4738.1538.38298,436
6/11/201435.3435.3835.1535.25604,728
6/11/201438.4838.4838.2238.37441,820
6/10/201435.2635.4235.1235.38605,490
6/10/201438.4938.6538.3138.59403,094
6/9/201434.9635.3034.9035.29635,420
6/9/201438.1438.5138.1138.47490,273
6/6/201434.7935.0634.6834.97617,374
6/6/201438.0238.3337.9438.23441,728
6/5/201434.5134.7934.3134.72674,001
6/5/201437.6838.0037.5037.94702,075
6/4/201434.3934.6034.0734.532,065,705
6/4/201437.5937.8437.2437.75479,932
6/3/201434.9635.2034.3834.393,374,096
6/3/201438.2438.4237.5337.54678,203
6/2/201435.0635.2234.9935.18553,171
6/2/201438.1838.3938.1638.36595,495
5/30/201434.8534.8834.6234.69815,355
5/30/201437.7037.8337.5937.591,524,870
5/29/201435.2435.3534.6834.84741,641
5/29/201438.1338.4037.6037.75809,845
5/28/201435.3035.3134.9735.09912,700
5/28/201438.2138.3638.0338.16578,024
5/27/201435.3435.5035.1035.23502,312
5/27/201438.2738.5038.1738.29452,175
5/26/201438.4038.6038.1138.25117,814
5/23/201435.1535.1834.9235.16430,038
5/23/201438.1238.2638.0038.25320,609
5/22/201435.2135.3034.9635.09420,264
5/22/201438.4538.5038.1838.19385,976
5/21/201434.7035.3534.7035.32656,137
5/21/201437.8638.6437.8638.57671,276
5/20/201435.3635.5434.6634.68820,812
5/20/201438.5738.7337.7637.78695,845
5/19/201435.7135.8435.6435.77467,252
5/16/201435.7835.8835.4335.82439,604
5/16/201439.0039.0038.5438.89548,629
5/15/201436.3036.4435.7135.85615,237
5/15/201439.5339.6538.8839.04715,892
5/14/201436.1236.3636.0936.30771,312
5/14/201439.4639.5839.3539.53691,293
Trading Center