$41.59 0.00 (%) Thomson Reuters Corp - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
8/29/201641.4741.7841.3641.59539,089
8/29/201654.0254.4353.9454.13336,904
8/26/201641.7742.1741.3341.46848,676
8/26/201653.8254.2153.6553.91423,640
8/25/201641.5341.8241.4441.61518,388
8/25/201653.7654.0753.5753.78294,665
8/24/201641.5141.6841.4341.58444,806
8/24/201653.6453.9053.5753.74393,681
8/23/201641.9641.9641.5341.57866,670
8/23/201654.0054.1553.6353.65451,072
8/22/201641.4841.7441.2741.54544,788
8/22/201653.4554.0353.3453.801,090,966
8/19/201641.5641.7341.2941.61749,859
8/19/201653.4953.6653.1553.49359,126
8/18/201641.6041.9841.5141.88638,834
8/18/201653.4753.6153.1953.47488,654
8/17/201641.2041.7041.0141.60599,906
8/17/201653.0153.5952.8253.48575,011
8/16/201641.6841.7341.2741.28614,353
8/16/201653.7153.7153.0553.05459,571
8/15/201641.9542.1441.9141.96460,712
8/15/201654.4554.4554.1554.19406,078
8/12/201642.1942.3441.8141.90561,050
8/12/201654.7254.8054.1954.34392,709
8/11/201641.9742.3741.8742.18848,505
8/11/201654.6754.9454.5554.76494,102
8/10/201642.1242.1241.6441.79494,730
8/10/201654.8754.8854.4154.61482,112
8/9/201641.3041.9141.3041.82935,017
8/9/201654.4055.0554.3354.88583,361
8/8/201641.3441.3741.0741.29588,044
8/8/201654.4654.4754.0354.35489,442
8/5/201641.2641.5541.2141.29788,067
8/5/201654.2454.7954.2354.32459,238
8/4/201641.4641.6141.2941.41714,261
8/4/201654.1954.3153.7353.96369,305
8/3/201641.4641.6141.2741.46637,001
8/3/201654.2154.4954.0654.19546,870
8/2/201642.0142.0541.3141.33869,920
8/2/201654.8554.8554.1254.17644,595
8/1/201641.6041.9241.3141.831,136,698
7/29/201642.2242.3742.0042.11978,344
7/29/201655.3755.4554.8055.01596,666
7/28/201642.9443.0442.1742.301,564,480
7/28/201656.3856.5055.5455.63682,710
7/27/201643.6243.6243.2443.34657,280
7/27/201657.3157.4657.1257.18339,783
7/26/201643.4543.6343.2943.59521,961
7/26/201657.4357.6657.2457.50329,080
7/25/201643.2543.5643.2043.40651,741
7/25/201657.1057.5557.1057.41302,268
7/22/201643.3643.5043.1343.41793,284
7/22/201656.7957.1156.7757.09274,397
7/21/201643.5043.6143.2143.29508,945
7/21/201656.7956.8456.4056.68259,404
7/20/201643.3243.6843.2443.50533,946
7/20/201656.6557.1156.5356.74401,601
7/19/201643.0443.4042.9843.25833,864
7/19/201656.0556.5255.9956.34488,953
7/18/201642.7943.4342.7343.32791,890
7/18/201655.4556.2655.4556.04362,224
7/15/201643.1243.3642.7842.87680,787
7/15/201655.7355.9755.4555.48341,214
7/14/201642.9443.2542.7643.09831,336
7/14/201655.5055.8055.3255.57482,797
7/13/201642.1242.6142.1142.56750,290
7/13/201655.1255.2954.8355.28494,720
7/12/201641.9542.2541.8542.12785,829
7/12/201654.6954.9954.5554.89494,905
7/11/201640.8841.6540.8741.48846,448
7/11/201653.3954.6453.3954.40510,655
7/8/201640.6741.0040.5540.89906,385
7/8/201652.7953.5452.7953.27615,008
7/7/201640.6840.8740.2540.37598,108
7/7/201652.4652.7052.3252.48325,871
7/6/201640.4140.5239.8840.48671,434
7/6/201652.4952.5952.0352.50513,453
7/5/201640.6041.0040.4240.451,300,004
7/5/201652.5053.1052.5052.65644,811
7/4/201653.0253.2252.5152.53275,372
7/1/201640.4240.9640.3640.79673,889
6/30/201640.0840.5539.9440.421,329,319
6/30/201652.0052.5351.7452.27800,648
6/29/201639.2940.0939.2340.03842,191
6/29/201651.0452.0051.0451.94690,676
6/28/201638.8839.1138.6438.931,155,321
6/28/201650.6951.0150.5750.73547,176
6/27/201639.0039.1738.2338.551,926,717
6/27/201650.7351.0050.0150.361,069,767
6/24/201639.9140.6739.6739.983,116,493
6/24/201651.7552.7151.4552.021,160,553
6/23/201641.8542.0341.7041.95598,281
6/23/201653.4153.6353.2253.54406,400
6/22/201641.5341.7641.3441.391,011,116
6/22/201653.1553.4753.0153.12469,664
6/21/201641.3641.6541.3341.46697,127
6/21/201653.0553.3252.9953.11344,260
6/20/201641.4341.7541.3541.39757,495
6/20/201652.9653.4352.9552.97600,466
6/17/201641.3341.3840.9041.06889,235
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center