$44.81 -0.27 (%) Thomson Reuters Corp - New York Stock Exchange, Inc.

Jan. 17, 2017 | 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
1/16/201759.1959.2458.4958.93134,428
1/13/201744.9345.1944.9045.08460,584
1/13/201759.0359.4059.0359.19846,170
1/12/201744.9945.0944.6744.98522,398
1/12/201758.9859.1958.6659.031,046,765
1/11/201744.6644.9244.5044.88612,467
1/11/201759.0459.3458.7559.151,032,239
1/10/201744.5844.8244.5144.61773,443
1/10/201758.9559.2558.7759.01340,507
1/9/201744.7444.8744.5344.56794,831
1/9/201759.2059.2958.9558.96316,764
1/6/201744.8044.9044.5844.82392,646
1/6/201759.2359.4058.9059.33275,939
1/5/201744.2944.8744.1644.73768,422
1/5/201758.8859.3658.7059.24408,464
1/4/201744.0844.5143.9944.35935,044
1/4/201758.8459.2158.6059.00989,774
1/3/201743.8744.1043.6743.86525,093
1/3/201758.9159.3058.6358.93372,744
12/30/201644.0044.0243.6943.78436,973
12/30/201659.2559.2558.6858.76297,339
12/29/201643.7843.9743.7743.84310,191
12/29/201659.2259.4259.1059.22198,101
12/28/201643.8644.0143.6643.70371,876
12/28/201659.4459.7459.1659.28564,945
12/27/201643.9444.2043.9444.04206,350
12/23/201643.9644.0143.8243.93323,617
12/23/201659.6459.6559.3659.45674,878
12/22/201644.1444.1843.8744.03702,959
12/22/201659.4659.5659.1759.43512,217
12/21/201644.2844.5644.2444.33560,726
12/21/201659.2759.6259.1559.42677,060
12/20/201644.2344.3744.1444.35600,135
12/20/201659.2859.4059.0559.27448,185
12/19/201644.3044.3644.1644.18634,174
12/19/201659.2259.3859.1359.24542,709
12/16/201644.5444.6244.3044.33898,387
12/16/201659.5059.6459.1459.173,480,738
12/15/201644.6144.8244.5044.56936,195
12/15/201659.6759.9959.4059.40827,490
12/14/201645.4345.6844.7744.841,151,876
12/14/201659.5159.8659.4059.55765,608
12/13/201645.1045.5344.8845.35727,571
12/13/201658.9259.7358.8859.57608,066
12/12/201644.8745.4244.6144.891,092,449
12/12/201658.9159.6558.5758.961,082,439
12/9/201644.2244.9344.1844.79987,691
12/9/201658.2959.1658.2259.00521,029
12/8/201644.0744.3043.9444.27833,639
12/8/201658.3858.5558.1758.37502,160
12/7/201643.2944.1543.1944.12919,767
12/7/201657.5358.4457.4158.38683,929
12/6/201643.3843.4043.0743.31889,266
12/6/201657.6057.6757.2157.55344,830
12/5/201643.4043.5643.3243.36428,139
12/5/201657.6257.7757.5157.54482,188
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center