$37.00 -0.21 (%) Thomson Reuters Corp - NYSE

Sep. 19, 2014 | 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
9/19/201437.3437.3836.5637.001,082,451
9/19/201440.6840.8240.0940.334,299,080
9/18/201437.1237.3736.9937.21374,725
9/18/201440.7440.8740.5540.76394,192
9/17/201437.5037.5436.9636.98651,145
9/17/201440.9841.1540.6740.69649,150
9/16/201437.5237.7637.3537.52453,448
9/16/201441.3441.5741.1241.18819,568
9/15/201437.5037.6437.2837.50466,586
9/15/201441.6241.7141.2541.44549,329
9/12/201437.6837.8537.4537.56546,644
9/12/201441.7441.8941.5541.70439,108
9/11/201437.7338.0237.5937.73720,124
9/11/201441.5041.9141.4241.68635,283
9/10/201437.9138.1337.7737.96318,867
9/10/201441.7341.8741.3841.55322,406
9/9/201437.6938.0937.6737.99740,439
9/9/201441.5141.9241.5141.68702,647
9/8/201438.2338.2337.8137.87389,260
9/8/201441.5141.6541.4741.54157,827
9/5/201438.0538.1337.8838.11333,076
9/5/201441.3641.5041.2441.38372,246
9/4/201438.1638.3138.0638.12408,308
9/4/201441.4741.5441.3341.48378,292
9/3/201438.0038.2437.8937.99475,187
9/3/201441.5041.6641.2541.36396,984
9/2/201437.7838.0037.7837.89363,849
9/2/201441.1741.5241.1741.44348,310
8/29/201437.9238.0437.6237.901,634,628
8/29/201441.1141.2940.7841.20902,851
8/28/201437.8838.1337.7537.91348,236
8/28/201441.2241.4341.0141.11328,953
8/27/201437.7138.0837.6638.02489,255
8/27/201441.1241.3241.0741.27391,097
8/26/201437.7137.8637.4537.67528,256
8/26/201441.3941.4841.0341.24471,428
8/25/201437.5137.7137.4937.62492,196
8/25/201441.1541.4141.1341.30280,913
8/22/201437.7437.9737.4537.52752,242
8/22/201441.2141.5641.0041.061,131,594
8/21/201437.6137.7937.5337.68544,768
8/21/201441.2341.3841.1241.24270,145
8/20/201437.5237.7437.4237.65489,188
8/20/201441.0041.3240.9541.30724,909
8/19/201437.7237.8437.3837.61790,921
8/19/201441.2041.2540.8041.14628,815
8/18/201437.9738.3437.9038.07627,177
8/18/201441.3041.7541.3041.42343,158
8/15/201438.1038.1637.5837.921,822,374
8/15/201441.4341.5040.9741.30457,241
8/14/201437.5438.0237.5337.98416,920
8/14/201440.9241.4740.9241.43656,334
8/13/201437.6637.7037.2137.58918,467
8/13/201441.1941.1940.6341.03569,192
8/12/201437.5437.8437.4637.66710,849
8/12/201441.0541.3840.9541.12475,692
8/11/201437.3337.7237.2437.55372,771
8/11/201440.8041.2840.8041.00282,973
8/8/201437.3937.3937.0537.33447,795
8/8/201441.0141.0140.6540.95420,236
8/7/201437.3137.5437.1737.33679,880
8/7/201440.7140.9940.6140.76547,914
8/6/201437.0637.3336.9537.33659,040
8/6/201440.5040.7440.4240.71488,651
8/5/201437.6037.6836.8337.101,028,617
8/5/201441.1341.2540.4040.661,324,505
8/4/201437.5737.8437.4637.76447,683
8/1/201437.7537.7937.3737.50830,619
8/1/201441.2741.2740.7740.991,050,419
7/31/201437.6938.2637.6237.811,672,904
7/31/201441.1941.7240.9941.191,034,641
7/30/201437.2938.4537.2437.991,295,691
7/30/201440.7041.8740.7041.421,407,483
7/29/201437.0137.3136.8436.90865,226
7/29/201440.0340.3740.0040.081,006,196
7/28/201436.8837.1236.7737.07479,904
7/28/201439.9540.0939.7340.03395,804
7/25/201436.8937.0636.8136.89357,156
7/25/201439.7040.0939.6439.88261,017
7/24/201436.8837.0936.7737.01772,721
7/24/201439.5939.8839.4839.76381,245
7/23/201436.8837.1436.8036.94968,045
7/23/201439.5139.8939.4539.62349,841
7/22/201436.6036.8436.5936.80871,294
7/22/201439.1939.5439.1939.47558,011
7/21/201436.6736.7636.5636.66458,452
7/21/201439.4539.4839.2539.31456,854
7/18/201436.7436.8036.6236.79426,655
7/18/201439.3239.5139.3239.46300,525
7/17/201436.9236.9636.6036.63393,138
7/17/201439.6839.7239.3839.42653,624
7/16/201436.8837.1336.8137.03397,629
7/16/201439.6839.9039.6439.77261,009
7/15/201437.0337.1836.6736.77496,034
7/15/201439.6839.9039.4839.52478,090
7/14/201436.8637.1636.8437.05838,684
7/14/201439.4639.8539.4639.75465,972
7/11/201436.8836.9136.6736.76476,745
7/11/201439.4939.5339.2639.51355,714
7/10/201436.6937.0036.4436.97909,301
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center