$39.96 +0.19 (%) Thomson Reuters Corp - NYSE

Dec. 19, 2014 | 09:52 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRI historical data

Date Open High Low Close Volume
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
11/12/201442.8843.3842.7543.281,524,800
11/11/201437.9138.0237.7237.92593,600
11/11/201443.1443.2442.7842.96484,388
11/10/201437.7838.0237.6037.96867,911
11/10/201442.7843.2442.5243.18557,253
11/7/201437.5237.9337.4537.64531,842
11/7/201442.7143.0742.5142.64329,253
11/6/201437.8738.0137.4637.48507,922
11/6/201443.2943.4342.8142.87390,182
11/5/201437.2837.9637.2737.86711,898
11/5/201442.5343.2642.5343.13563,768
11/4/201437.0137.3036.8137.24543,062
11/4/201442.1842.6141.9742.48582,493
11/3/201437.2037.4436.9637.17651,218
11/3/201442.0542.3541.7742.19638,119
10/31/201437.4237.5437.0837.22926,219
10/31/201442.1042.3541.8141.93780,758
10/30/201437.3937.5336.9037.34922,996
10/30/201441.7141.9941.2541.83532,843
10/29/201437.5837.8237.2037.351,260,799
10/29/201441.8042.1541.6741.81705,524
10/28/201437.3537.5837.1037.58597,153
10/28/201441.8942.0141.5241.96568,994
10/27/201436.8537.2436.7637.11668,419
10/27/201441.4241.8541.3441.70502,230
10/24/201436.2037.0136.2036.95871,972
10/24/201440.6741.5740.6241.49380,151
10/23/201436.1336.4536.0736.13965,610
10/23/201440.5640.9640.5240.61660,092
10/22/201436.1536.4035.9435.95949,808
10/22/201440.8040.8240.3840.47638,891
10/21/201435.8836.5735.5536.371,580,248
10/21/201440.2241.0439.9140.86581,583
10/20/201435.4635.6635.2735.63530,974
10/20/201439.8540.2139.7640.21451,306
10/17/201435.5935.7535.2735.46891,913
10/17/201440.0040.2339.6339.99693,160
10/16/201434.9835.8634.8835.53856,882
10/16/201439.4540.4339.4539.991,034,978
10/15/201435.3735.7934.9835.771,980,363
10/15/201439.8440.3639.5640.221,193,239
10/14/201435.5236.2035.4335.671,347,101
10/14/201439.7640.6439.7640.30967,539
10/13/201436.2736.7236.2136.22818,416
10/10/201436.6436.8736.2336.361,523,845
10/10/201440.9541.3040.5240.771,189,950
10/9/201437.1237.2736.7236.78704,907
10/9/201441.1741.4341.0241.10815,584
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center