THOMSON REUTERS $33.79

up +0.29


18/6/2013 04:18 PM  |  NYSE : TRI  |  Industries : Information / Newspaper, Periodical, Book, and Directory Publishers
Type:

TRI historical data

Date Open High Low Close Volume
6/18/2013 33.50 33.94 33.41 33.79 6494
6/17/2013 33.33 33.62 33.27 33.50 9260
6/14/2013 33.04 33.27 33.04 33.10 9174
6/13/2013 32.85 33.20 32.68 33.16 10878
6/12/2013 33.77 33.80 32.82 32.88 10448
6/11/2013 33.60 33.63 33.24 33.56 8711
6/10/2013 33.83 33.89 33.64 33.74 9763
6/7/2013 33.56 33.78 33.23 33.77 13970
6/6/2013 33.52 33.54 33.13 33.42 12902
6/5/2013 33.57 33.79 33.37 33.51 11430
6/4/2013 33.79 33.91 33.52 33.80 12278
6/3/2013 33.41 33.89 33.36 33.78 21447
5/31/2013 34.15 34.16 33.39 33.40 18123
5/30/2013 34.69 34.69 34.23 34.35 14679
5/29/2013 34.95 35.02 34.54 34.68 9105
5/28/2013 35.27 35.40 35.06 35.10 13037
5/24/2013 34.87 35.37 34.81 35.23 9472
5/23/2013 34.82 35.22 34.73 35.07 12331
5/22/2013 34.90 35.32 34.82 34.95 20615
5/21/2013 34.51 35.24 34.50 34.95 13858
5/20/2013 34.49 34.77 34.29 34.74 5483
5/17/2013 33.90 34.58 33.86 34.51 8911
5/16/2013 34.38 34.54 34.31 34.38 6377
5/15/2013 34.27 34.51 34.24 34.39 7769
5/14/2013 34.33 34.71 34.28 34.42 8416
5/13/2013 34.40 34.60 34.37 34.49 6537
5/10/2013 34.22 34.43 33.92 34.40 6558
5/9/2013 34.09 34.38 34.07 34.13 5760
5/8/2013 33.99 34.14 33.79 34.09 7244
5/7/2013 34.05 34.18 33.94 34.05 5382
5/6/2013 34.00 34.33 33.93 34.01 11269
5/3/2013 33.83 34.10 33.65 34.04 15785
5/2/2013 33.20 33.78 33.20 33.71 9170
5/1/2013 33.45 33.49 33.16 33.37 10912
4/30/2013 33.18 33.75 32.69 33.49 36742
4/29/2013 33.32 33.74 33.30 33.72 10226
4/26/2013 33.13 33.34 33.04 33.18 6718
4/25/2013 32.90 33.31 32.76 33.14 9298
4/24/2013 32.57 32.83 32.43 32.82 6884
4/23/2013 32.51 32.68 32.35 32.65 6929
4/22/2013 32.42 32.48 32.16 32.43 8415
4/19/2013 32.13 32.41 32.00 32.40 5176
4/18/2013 32.56 32.62 32.13 32.14 14127
4/17/2013 32.45 32.57 32.26 32.40 11807
4/16/2013 32.43 32.81 32.37 32.68 9039
4/15/2013 32.64 32.80 32.27 32.31 17645
4/12/2013 32.77 32.79 32.46 32.61 7190
4/11/2013 32.76 32.90 32.71 32.82 5692
4/10/2013 32.38 32.75 32.34 32.73 12578
4/9/2013 32.11 32.25 31.86 32.23 7004
4/8/2013 31.76 32.11 31.51 32.11 7451
4/5/2013 31.49 31.79 31.09 31.79 9064
4/4/2013 32.01 32.06 31.73 31.81 10125
4/3/2013 32.42 32.51 31.86 31.87 15317
4/2/2013 32.43 32.57 32.35 32.38 7948
4/1/2013 32.44 32.49 32.30 32.40 5759
3/28/2013 32.27 32.53 31.98 32.48 10866
3/27/2013 32.13 32.49 32.13 32.32 9598
3/26/2013 32.51 32.52 32.26 32.37 8065
3/25/2013 32.60 32.89 32.17 32.40 19954
3/22/2013 32.26 32.31 31.85 32.24 20677
3/21/2013 32.40 32.50 32.13 32.13 10410
3/20/2013 32.07 32.50 31.96 32.49 11368
3/19/2013 31.99 32.14 31.76 31.94 11098
3/18/2013 31.95 32.35 31.71 31.96 17124
3/15/2013 32.32 32.87 31.60 32.26 57198
3/14/2013 31.22 31.51 31.05 31.34 7993
3/13/2013 31.22 31.35 31.04 31.20 8266
3/12/2013 30.99 31.25 30.95 31.19 10336
3/11/2013 30.71 31.09 30.71 31.06 5384
3/8/2013 30.95 31.08 30.51 30.72 6487
3/7/2013 30.61 30.76 30.37 30.74 7031
3/6/2013 31.04 31.06 30.50 30.54 8228
3/5/2013 30.65 30.94 30.59 30.85 8349
3/4/2013 30.50 30.59 30.26 30.52 5567
3/1/2013 30.50 30.64 30.16 30.48 10405
2/28/2013 30.31 30.61 30.13 30.58 11609
2/27/2013 29.98 30.40 29.98 30.31 9690
2/26/2013 30.14 30.23 29.89 30.03 10917
2/25/2013 30.02 30.38 30.00 30.00 16697
2/22/2013 29.90 29.98 29.61 29.92 11011
2/21/2013 30.43 30.43 29.71 29.79 13636
2/20/2013 30.89 31.06 30.61 30.77 16942
2/19/2013 30.43 30.91 30.41 30.89 12785
2/15/2013 30.07 30.65 29.91 30.57 13741
2/14/2013 29.81 30.24 29.81 30.24 13542
2/13/2013 30.77 30.82 29.33 29.96 24918
2/12/2013 30.64 30.76 30.52 30.65 13763
2/11/2013 30.69 30.71 30.50 30.62 4742
2/8/2013 30.67 30.83 30.53 30.69 4778
2/7/2013 30.83 30.91 30.40 30.70 7022
2/6/2013 30.51 30.85 30.46 30.82 4844
2/5/2013 30.52 30.69 30.46 30.52 6062
2/4/2013 30.72 30.75 30.30 30.40 10173
2/1/2013 30.82 31.18 30.65 30.93 11928
1/31/2013 30.58 30.75 30.47 30.64 6001
1/30/2013 30.78 30.80 30.45 30.50 6225
1/29/2013 30.69 30.89 30.69 30.80 4691
1/28/2013 30.73 30.84 30.53 30.66 7942
1/25/2013 30.82 30.97 30.62 30.80 12253
Marketplace
Trading Center