$40.79 +0.37 (%) Thomson Reuters Corp - New York Stock Exchange, Inc.

Jul. 1, 2016 | 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
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
6/17/201653.2553.3152.6052.802,788,075
6/16/201640.8941.2140.4541.15857,506
6/16/201653.1353.4152.7953.37484,862
6/15/201641.4141.4741.1441.22830,548
6/15/201653.2253.5153.1953.29399,614
6/14/201641.5241.6241.2141.44762,694
6/14/201653.2953.4052.9753.29426,518
6/13/201641.6741.9841.5441.67601,219
6/13/201653.3053.6953.1453.36464,971
6/10/201642.2742.4041.8041.94672,542
6/10/201653.6853.8053.4153.49341,282
6/9/201642.3742.5142.2142.45667,302
6/9/201653.9954.1453.7753.98455,538
6/8/201642.7842.8142.4642.67532,858
6/8/201654.2754.2853.9254.17456,239
6/7/201642.4642.6342.2942.58718,843
6/7/201654.4454.4954.1454.33595,338
6/6/201642.3142.6242.2342.44652,809
6/6/201654.6854.9054.3354.33779,400
6/3/201642.3542.4342.0442.31619,304
6/3/201654.8554.8854.4254.75489,462
6/2/201641.8142.0941.7142.07872,098
6/2/201654.8755.1654.7455.10793,202
6/1/201642.0942.3241.8142.05610,080
6/1/201655.0955.4254.7054.93706,480
5/31/201642.2742.3841.9242.05997,477
5/31/201655.2455.3054.9855.071,161,201
5/30/201655.2555.3754.8755.14438,390
5/27/201641.6642.3441.6642.28613,702
5/27/201654.4055.1854.4055.10689,101
5/26/201641.9242.0841.7741.89705,949
5/26/201654.3254.5454.1154.30620,311
5/25/201641.6941.9841.5541.691,092,580
5/25/201654.6554.9654.2154.33734,984
5/24/201641.0641.5841.0641.441,126,597
5/24/201654.0454.6453.9854.49716,840
5/23/201641.1741.2240.7740.78775,004
5/20/201640.6041.4340.5241.261,246,825
5/20/201653.0854.3953.0854.13681,615
5/19/201640.1740.5139.9840.45754,053
5/19/201652.7053.0452.4953.02390,535
5/18/201640.4340.8240.2440.48763,919
5/18/201652.4452.7252.2552.71533,013
5/17/201640.9541.0740.3140.661,210,077
5/17/201653.0553.1052.0752.45693,403
5/16/201641.1341.5540.9341.44749,300
5/16/201653.1653.5952.7853.43547,258
5/13/201641.2441.2540.9741.12858,199
5/13/201653.2053.3053.0453.16588,841
5/12/201641.3341.4941.0041.42693,861
5/12/201652.9153.2352.6453.16518,172
5/11/201641.2641.4140.8841.00720,153
5/11/201653.1953.3652.4652.73575,728
5/10/201640.8741.4640.8641.44680,057
5/10/201653.0053.6452.9253.52749,358
5/9/201640.3940.7440.3340.72590,687
5/9/201652.3352.8452.3052.77556,672
5/6/201640.3340.6140.1540.52708,474
5/6/201651.8752.5051.8752.39442,000
5/5/201640.8240.8240.3740.42952,893
5/5/201652.3052.3151.9252.04956,885
5/4/201640.3140.7040.1240.61729,789
5/4/201651.6452.3851.3752.25571,355
5/3/201640.9441.2240.4040.56900,049
5/3/201651.5452.0951.4051.58730,658
5/2/201640.6241.3140.5641.26819,069
5/2/201651.3651.7750.8451.72362,216
4/29/201641.0641.1740.6741.131,008,413
4/29/201651.3951.6650.9551.64652,008
4/28/201641.4541.7341.0741.13807,745
4/28/201652.1752.3551.5351.59544,871
4/27/201641.7541.7841.1141.531,003,553
4/27/201652.6852.6851.8352.45408,924
4/26/201641.0442.0041.0441.651,225,127
4/26/201651.9853.1251.8952.56859,142
4/25/201640.7640.9040.4840.86802,528
4/25/201651.5651.8651.3051.81402,639
4/22/201640.8741.1240.6040.81668,376
4/22/201651.7751.9951.3951.70403,770
4/21/201640.9841.0040.5740.62739,349
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center