$38.84 -0.35 (%) Thomson Reuters Corp - NYSE

Sep. 4, 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
9/4/201538.5439.0038.5438.84784,773
9/4/201551.0151.7050.9651.60536,076
9/3/201538.6939.3838.5639.19869,032
9/3/201551.1751.9651.1051.74675,380
9/2/201538.1938.6638.0538.56996,787
9/2/201550.3551.3050.3151.201,130,231
9/1/201538.2038.4637.6837.871,172,746
9/1/201550.2850.5449.8350.051,095,768
8/31/201538.8039.1538.6238.821,321,133
8/31/201551.5152.0750.9051.181,239,843
8/28/201538.6139.2138.4639.11856,391
8/28/201551.2751.8451.1551.64870,641
8/27/201538.5739.3438.2638.901,312,550
8/27/201551.0851.9350.7151.40908,899
8/26/201537.8438.2637.0038.221,480,998
8/26/201550.3951.0149.2650.851,113,301
8/25/201538.3838.4736.9736.971,721,049
8/25/201550.5950.8849.3749.431,103,501
8/24/201536.9637.7436.4937.262,057,740
8/24/201549.2950.6848.4749.522,062,433
8/21/201539.3539.7438.7638.771,294,294
8/21/201551.4952.1551.0451.091,001,402
8/20/201540.3640.5639.6739.691,212,450
8/20/201553.0053.1151.8951.90838,594
8/19/201540.5941.1240.3040.671,006,961
8/19/201553.2453.7752.7953.32667,723
8/18/201540.9140.9140.5740.81627,031
8/18/201553.4253.5053.0553.291,092,734
8/17/201540.9341.2840.6641.21557,274
8/17/201553.6654.0653.3453.94500,551
8/14/201540.9241.1740.8141.12475,612
8/14/201553.6053.8953.2153.87501,072
8/13/201540.9141.1740.5641.04760,702
8/13/201553.3653.7852.9153.60419,855
8/12/201540.3841.2540.0741.161,695,629
8/12/201552.5753.5452.1253.39804,558
8/11/201540.3540.5740.1740.42605,414
8/11/201552.8053.2552.7552.94529,248
8/10/201540.6240.9540.5840.82730,549
8/10/201553.3853.7353.0453.05475,713
8/7/201540.6740.9240.3540.66761,438
8/7/201553.4453.8152.9053.38381,030
8/6/201541.2841.3640.6740.88928,551
8/6/201554.2554.4753.3453.56639,499
8/5/201541.0941.2340.8341.191,329,658
8/5/201553.9854.3953.6654.32825,002
8/4/201540.8441.1140.2540.68827,779
8/4/201553.3053.9652.8753.61622,695
8/3/201540.3540.8140.3240.77646,601
7/31/201540.8940.9940.3740.45912,236
7/31/201553.0453.4652.7452.95675,500
7/30/201539.4840.8939.2940.821,642,726
7/30/201551.0353.1851.0353.081,009,518
7/29/201537.8639.5637.8639.211,521,379
7/29/201549.1450.9849.1050.741,319,741
7/28/201537.4637.7437.3637.66780,441
7/28/201548.7448.8848.5648.67322,895
7/27/201537.5037.6437.1937.29679,540
7/27/201548.7948.9848.5148.66741,460
7/24/201537.5937.6937.3737.56554,422
7/24/201549.0349.2548.8349.04463,089
7/23/201537.8937.9137.4737.64509,435
7/23/201549.1849.3048.7449.10420,802
7/22/201537.7837.9737.6837.82516,432
7/22/201549.2249.4849.0849.30332,237
7/21/201538.3738.4137.7238.03553,903
7/21/201549.9349.9348.8649.29594,465
7/20/201538.5238.5938.3138.42486,312
7/20/201549.9850.1449.8649.99395,158
7/17/201538.7038.8038.2038.49440,392
7/17/201550.1850.3749.6350.00428,302
7/16/201538.4738.8038.4738.72467,651
7/16/201549.7450.2349.7450.20500,683
7/15/201538.4738.5238.1638.29685,944
7/15/201549.3649.7748.9549.48629,823
7/14/201538.4138.6038.2038.50540,386
7/14/201548.9749.1948.7349.07375,942
7/13/201538.2738.6238.0838.48795,096
7/13/201548.6049.3748.6049.03473,363
7/10/201537.8338.3237.7238.27784,128
7/10/201548.1148.6248.0648.54800,461
7/9/201538.1738.2137.4837.491,341,632
7/9/201548.2548.4847.6347.66812,116
7/8/201538.0938.2837.6037.67946,739
7/8/201548.5948.7847.8847.98573,605
7/7/201537.9838.5037.6638.45944,283
7/7/201548.3648.9248.1048.86829,645
7/6/201537.9038.3537.8538.13629,142
7/6/201547.8948.4147.8848.24964,224
7/3/201548.1048.5747.9448.22123,065
7/2/201538.1938.4238.0738.36664,572
7/2/201547.9948.2947.9048.11664,171
7/1/201538.4738.6638.3538.59537,700
6/30/201538.3038.3037.9638.07952,232
6/30/201547.4947.7747.2547.56885,588
6/29/201538.7538.7538.1338.17953,145
6/29/201547.8648.0047.2547.30722,202
6/26/201538.8839.2138.7139.161,738,286
6/26/201548.0948.3547.9248.221,094,388
6/25/201538.9339.1138.7538.921,028,789
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!