$40.12 -0.19 (%) Thomson Reuters Corp - NYSE

Mar. 27, 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
3/27/201540.2340.4739.9340.12741,181
3/27/201550.2650.7049.9150.54648,490
3/26/201540.4940.5839.9840.311,004,593
3/26/201550.4950.6049.8950.31728,802
3/25/201541.0641.1540.2240.31886,340
3/25/201551.3051.5450.3650.46731,438
3/24/201540.6641.0440.6240.92897,888
3/24/201550.7851.3450.7851.20788,057
3/23/201540.8040.9640.5940.59835,556
3/23/201551.1251.2950.7350.75404,508
3/20/201540.5240.9940.4940.801,028,309
3/20/201551.3951.5351.2451.272,345,446
3/19/201540.5640.6340.1140.16750,443
3/19/201551.5051.6951.0751.25797,106
3/18/201540.2940.8539.9940.77954,127
3/18/201551.6051.6351.0551.26853,535
3/17/201539.9640.7039.8940.37900,562
3/17/201551.1151.9750.9351.55980,633
3/16/201539.8040.4639.7840.18842,271
3/16/201550.8551.7050.8251.34939,358
3/13/201539.9339.9639.6239.76582,103
3/13/201550.8751.0050.7150.85661,196
3/12/201539.7840.2939.7340.041,169,447
3/12/201550.3451.1450.2550.901,107,634
3/11/201538.8639.6338.7539.51949,124
3/11/201549.3950.5549.2450.43907,649
3/10/201539.1739.5138.9138.94986,721
3/10/201549.5549.8849.3449.35860,148
3/9/201539.0439.6538.9739.46738,763
3/9/201549.1449.9249.0249.64498,099
3/6/201539.5039.5938.8139.021,101,622
3/6/201549.7549.8748.9849.24639,101
3/5/201539.7540.0739.6939.89888,301
3/5/201549.5150.0249.5149.85630,958
3/4/201539.3039.8739.2539.701,055,665
3/4/201549.1749.6149.1749.32595,467
3/3/201539.4339.6439.2939.501,060,313
3/3/201549.2549.5748.9849.57722,554
3/2/201539.1739.4039.0539.36672,695
3/2/201548.9849.4648.8949.33615,655
2/27/201539.5939.7339.2339.271,145,464
2/27/201549.4249.6949.0649.06931,688
2/26/201539.7739.8439.5439.59609,749
2/26/201549.5749.8649.4049.60559,536
2/25/201539.9140.0939.6439.83762,459
2/25/201549.7649.7949.3149.50730,763
2/24/201539.7240.0939.6339.93825,066
2/24/201550.0450.6249.8749.88495,151
2/23/201539.2539.7839.0839.75826,437
2/23/201549.2150.0449.2050.041,322,570
2/20/201538.9539.4138.9539.30784,678
2/20/201548.9749.4148.7949.31772,427
2/19/201539.0039.3238.8539.04873,660
2/19/201548.8149.2648.5748.79896,498
2/18/201539.5739.7239.2739.561,119,511
2/18/201549.2549.4248.8849.20739,636
2/17/201539.3239.9739.2439.771,143,956
2/17/201548.8249.5448.6449.23681,462
2/13/201538.9739.4138.7939.221,647,879
2/13/201548.6649.1648.4048.87873,715
2/12/201538.7139.1738.4538.942,005,962
2/12/201548.6548.8148.0248.681,705,933
2/11/201539.2239.2937.9438.591,988,908
2/11/201549.0049.5747.9548.802,398,459
2/10/201539.8539.9239.3539.59945,719
2/10/201549.7550.0849.2749.76554,724
2/9/201539.8740.1539.6539.75730,074
2/9/201549.6949.9549.4049.55441,181
2/6/201540.1440.3739.5839.81949,481
2/6/201549.9450.5349.5849.87722,658
2/5/201540.0040.1739.8140.05791,809
2/5/201550.0150.1049.5149.74540,500
2/4/201539.2139.9939.2039.83781,626
2/4/201548.8950.2848.8950.01729,827
2/3/201539.1539.6438.9439.49642,431
2/3/201548.8049.1848.7848.93641,798
2/2/201538.9239.0538.3339.03829,750
2/2/201549.2749.2748.4049.05617,187
1/30/201538.2638.8138.0238.401,026,269
1/30/201548.7849.2848.4548.761,149,951
1/29/201539.2339.4438.3638.73835,366
1/29/201549.2249.5048.4548.84777,680
1/28/201539.7839.9139.1439.20679,078
1/28/201549.4049.7149.0449.10672,614
1/27/201539.7839.9539.4839.64924,938
1/27/201549.4449.5748.9449.17936,949
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center