$43.31 0.00 (%) Thomson Reuters Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/201643.3143.5343.2243.31595,173
12/2/201657.5357.8857.3957.53639,780
12/1/201643.3643.4142.9643.18962,929
12/1/201658.0158.0657.4157.471,452,114
11/30/201643.2843.5543.1643.21647,684
11/30/201658.0758.4157.9957.99970,789
11/29/201643.1143.3943.0743.34618,923
11/29/201657.9458.2957.9058.26475,498
11/28/201643.0743.3242.8843.16701,186
11/28/201657.8758.1557.5557.95922,263
11/25/201642.7543.0142.7542.98274,517
11/25/201657.7558.3357.7258.05369,271
11/24/201657.5958.0557.5257.76145,313
11/23/201642.4242.8842.4242.58819,270
11/23/201657.2157.7957.2157.441,577,440
11/22/201642.5042.7742.4742.61570,359
11/22/201657.0057.4256.8457.34454,403
11/21/201642.3642.5142.2242.45665,107
11/21/201656.9057.0656.7356.85696,732
11/18/201641.8642.2841.8142.18590,369
11/18/201656.5257.1356.4956.97528,821
11/17/201641.6242.0541.5441.891,001,651
11/17/201655.9656.6255.7556.60626,358
11/16/201641.3941.8141.3941.64544,715
11/16/201655.6556.1055.6555.96650,664
11/15/201641.3741.5441.2641.50546,531
11/15/201655.9856.0455.7355.85884,687
11/14/201641.5041.6441.3541.56685,985
11/14/201656.2856.5156.0656.34779,452
11/11/201641.7941.8241.3141.47800,684
11/11/201656.3256.6155.9256.15619,160
11/10/201641.5742.0741.4941.80870,076
11/10/201656.0556.6655.9856.35960,171
11/9/201641.0941.8141.0041.77967,824
11/9/201655.1356.0255.1355.88834,557
11/8/201641.4041.7441.3141.59589,834
11/8/201655.3055.6555.2355.34835,151
11/7/201641.3241.6441.1341.461,420,954
11/7/201655.2755.7355.1155.44575,762
11/4/201640.8941.0240.7440.89817,802
11/4/201654.8255.0354.7254.80450,077
11/3/201641.0041.1840.8340.94829,539
11/3/201654.9655.1054.6954.81792,880
11/2/201641.1441.2840.9340.991,082,077
11/2/201654.9055.2654.8054.90901,764
11/1/201639.6341.5939.6341.053,010,179
11/1/201652.9555.5052.9454.951,983,359
10/31/201639.6439.8739.3939.411,571,398
10/31/201652.9953.4352.8452.861,243,871
10/28/201639.4939.7739.4039.491,031,862
10/28/201652.8853.2652.7752.89814,317
10/27/201639.8539.8539.5139.57715,048
10/27/201653.2253.2752.9152.96720,732
10/26/201639.3139.9139.2339.67491,054
10/26/201652.4753.2852.4153.06852,826
10/25/201639.7639.7739.3539.45668,975
10/25/201653.1753.1852.4652.66684,470
10/24/201639.8439.9439.6339.71526,869
10/24/201653.1153.4053.0153.16623,713
10/21/201639.4039.8739.2739.73488,343
10/21/201652.4153.1652.3152.97451,191
10/20/201639.5339.6639.3839.58608,955
10/20/201652.1052.3952.0152.35709,095
10/19/201639.9540.0539.6839.72740,641
10/19/201652.2552.4552.0352.16479,996
10/18/201640.1240.2339.8139.82654,596
10/18/201652.4452.6352.2252.26582,951
10/17/201639.7139.9639.7039.76707,743
10/17/201652.3152.4852.1752.23592,752
10/14/201640.1540.3839.7939.80624,097
10/14/201652.8653.0452.3152.31460,176
10/13/201639.5539.9639.3039.84624,356
10/13/201652.5052.7352.0552.64599,778
10/12/201639.7239.9739.6239.83599,474
10/12/201652.6852.9152.6552.78464,150
10/11/201640.6240.6939.7039.78813,642
10/11/201653.6553.6952.6252.64805,086
10/10/201640.6940.9540.6840.75461,045
10/7/201640.9740.9740.3240.50697,795
10/7/201654.1854.1853.6853.81713,292
10/6/201641.1141.3040.9240.98644,522
10/6/201654.3154.6254.0954.14588,100
10/5/201641.1041.3341.0841.20593,484
10/5/201654.3554.4554.2354.31540,061
10/4/201641.4241.7540.9641.04782,067
10/4/201654.4754.8854.0854.131,060,370
10/3/201641.2041.5341.1541.43702,811
10/3/201654.1754.4754.0154.33458,858
9/30/201641.1141.6240.9441.381,172,741
9/30/201653.8254.5853.7254.25817,270
9/29/201641.1441.3040.8340.901,457,153
9/29/201653.9253.9653.6153.77393,446
9/28/201640.9341.2740.8541.25778,497
9/28/201654.0954.3353.9054.04786,255
9/27/201640.7341.1540.6140.98781,132
9/27/201654.0454.4453.7954.04603,087
9/26/201641.1341.2640.8240.88632,665
9/26/201654.2554.2953.8754.11422,462
9/23/201641.6241.7341.3141.371,019,890
9/23/201654.6554.8054.4054.48672,865
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center