$39.96 +0.22 (%) Thomson Reuters Corp - NYSE

Jan. 26, 2015 | 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
1/26/201539.7740.0639.6039.96898,860
1/26/201549.5049.8949.2549.78725,616
1/23/201539.7840.0939.4939.74909,150
1/23/201549.2649.7549.0249.39762,144
1/22/201538.9139.9438.8639.82955,417
1/22/201548.0049.4248.0049.38743,449
1/21/201539.1439.4238.6638.881,010,426
1/21/201547.3248.3546.9647.93742,822
1/20/201539.8139.9239.3039.561,097,777
1/20/201547.9048.2847.4948.051,173,415
1/19/201547.5547.7347.3147.65175,129
1/16/201538.7339.9038.6739.87978,122
1/16/201546.4947.7546.4947.721,010,461
1/15/201539.0439.1738.3838.97668,573
1/15/201546.5146.9145.7646.69607,466
1/14/201538.8839.0338.3238.78905,947
1/14/201546.3846.5945.9546.35664,666
1/13/201538.9839.5438.6639.06823,864
1/13/201546.5547.2346.2846.71705,573
1/12/201538.7138.9738.3038.67574,566
1/12/201546.1346.3445.5946.34609,979
1/9/201539.0439.3538.6338.82522,075
1/9/201546.3346.6645.8046.08406,950
1/8/201538.7139.1638.6139.12630,994
1/8/201545.7546.3645.7246.30791,323
1/7/201538.8439.0538.4738.611,025,297
1/7/201546.1146.2245.5045.64902,133
1/6/201538.6038.7338.3738.581,072,918
1/6/201545.4545.7545.2945.60652,710
1/5/201539.8639.8938.7138.75997,970
1/5/201546.8147.0245.4945.55961,453
1/2/201540.2240.4439.7539.96502,440
1/2/201547.0247.3646.6746.95474,402
12/31/201440.6640.8140.3440.34514,024
12/31/201447.0947.3046.8546.87247,151
12/30/201440.7540.8040.4440.57545,728
12/30/201447.3547.3946.9347.10352,052
12/29/201441.1941.2640.6440.64790,684
12/29/201447.7547.9447.2747.28447,748
12/26/201441.0241.4441.0241.22519,063
12/24/201440.8841.2140.8140.98303,672
12/24/201447.4047.9147.4047.62178,316
12/23/201440.4640.9740.4040.71581,968
12/23/201447.1547.6147.1147.37456,265
12/22/201440.3940.6540.2140.42689,036
12/22/201446.8447.2546.7647.08546,430
12/19/201439.9440.4739.8140.23961,046
12/19/201446.5046.9646.1846.643,103,281
12/18/201439.6139.7739.2039.77892,291
12/18/201446.0046.1345.5446.131,108,669
12/17/201439.6339.7039.1839.53883,315
12/17/201446.1546.1545.6246.021,355,564
12/16/201438.6739.8038.4339.51994,375
12/16/201445.0546.3044.6945.973,232,485
12/15/201438.7239.0238.4938.66736,495
12/15/201444.9845.3044.7945.071,143,643
12/12/201439.0339.1838.6538.66554,070
12/12/201445.0545.3144.5944.80570,207
12/11/201438.9039.3738.7239.14726,802
12/11/201444.6445.4244.5645.14751,673
12/10/201438.9339.3138.6138.77616,657
12/10/201444.6145.0944.3744.54480,192
12/9/201439.1439.4038.9739.19692,063
12/9/201444.8545.0744.4944.81545,227
12/8/201439.5239.6039.2039.35616,858
12/8/201445.2145.3244.8945.16531,733
12/5/201439.6639.9239.4639.64568,083
12/5/201445.3045.6045.1345.29351,462
12/4/201439.8940.1739.4439.71564,077
12/4/201445.3945.5744.8745.19600,236
12/3/201439.7240.0639.7039.96481,285
12/3/201445.1945.5245.1545.42423,569
12/2/201439.8139.9439.4739.74795,641
12/2/201445.2945.5045.0045.35722,436
12/1/201440.3340.6639.7939.941,197,193
12/1/201446.4246.5045.0645.261,173,217
11/28/201438.7839.6938.7639.60338,659
11/28/201444.1545.7644.1545.601,250,821
11/27/201443.9644.4843.7744.30454,943
11/26/201438.7639.0538.7638.96377,323
11/26/201443.7043.8943.5943.77448,283
11/25/201438.4738.9338.4738.771,952,824
11/25/201443.1743.8143.1743.63817,286
11/24/201438.3638.6138.1838.38384,320
11/24/201443.1543.4343.1343.35389,281
11/21/201438.5438.5638.1538.27422,888
11/21/201443.3343.3342.8543.03394,789
11/20/201438.0038.2537.9038.14374,845
11/20/201443.0043.2642.9043.13351,666
11/19/201437.9638.2837.8238.05482,119
11/19/201443.0443.4442.9143.19391,063
11/18/201438.2438.4938.0038.07502,824
11/18/201443.2343.5042.9543.02416,737
11/17/201438.2538.7338.2338.47891,087
11/17/201443.2943.7443.2643.45517,280
11/14/201438.1738.4638.0038.43590,082
11/14/201443.3543.3943.0443.39370,536
11/13/201438.3338.3737.9238.081,783,343
11/13/201443.3943.4843.1143.34471,789
11/12/201437.9238.4237.8238.24710,416
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center