$40.72 -0.54 (%) Thomson Reuters Corp - New York Stock Exchange, Inc.

May. 3, 2016 | 10:45 AM

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
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
4/21/201651.8951.9851.6451.75512,278
4/20/201641.3541.4240.9540.98755,406
4/20/201652.4552.5751.6651.87581,942
4/19/201641.1041.5040.9541.33699,374
4/19/201652.2652.4752.0252.29519,540
4/18/201640.3840.9140.3740.83793,680
4/18/201652.1452.4652.0852.25661,733
4/15/201640.6440.7540.5340.67998,994
4/15/201652.1952.3952.1452.20487,553
4/14/201640.7940.9240.5840.64533,219
4/14/201652.2852.4552.1852.28486,318
4/13/201641.0141.1340.6740.71674,132
4/13/201652.4552.6752.0952.17577,712
4/12/201640.5641.0240.4740.86890,365
4/12/201652.2352.5352.1052.13422,267
4/11/201640.1540.7640.1540.391,011,767
4/11/201651.9852.5351.9752.09539,105
4/8/201640.2440.3339.7239.97654,864
4/8/201652.3152.5151.6351.99736,850
4/7/201639.9040.0639.5139.79857,574
4/7/201652.3352.6152.0152.24404,868
4/6/201640.1440.2539.7840.16681,485
4/6/201652.6852.9152.3552.56665,421
4/5/201639.9340.2839.7740.09756,392
4/5/201652.6052.9952.4552.74530,016
4/4/201640.6040.9340.3540.41733,630
4/4/201652.9153.2852.7152.79476,315
4/1/201640.0240.6839.8840.54889,112
4/1/201652.5852.9652.3252.72565,009
3/31/201640.5540.9840.4240.48878,272
3/31/201652.3753.0352.3752.62612,853
3/30/201640.5140.6040.2440.48636,181
3/30/201652.6652.6652.1352.49394,474
3/29/201639.7440.2439.6840.19661,808
3/29/201652.4052.5952.1252.50438,461
3/28/201639.4839.9939.4839.83579,573
3/28/201652.1852.6952.0652.53581,421
3/24/201639.1039.4639.0739.42661,955
3/24/201651.9152.2451.8952.13742,559
3/23/201639.6039.6039.1639.46696,339
3/23/201652.1052.2351.6052.18652,561
3/22/201639.2339.7439.2339.52870,779
3/22/201651.3551.8751.3251.54442,724
3/21/201639.2839.6639.1439.48720,982
3/21/201651.2451.8451.1651.66294,693
3/18/201639.8839.8839.1039.241,065,836
3/18/201651.7151.7150.9851.061,882,588
3/17/201639.0240.0038.8739.831,141,708
3/17/201650.8151.9650.5851.75715,732
3/16/201638.1439.0438.0238.821,071,317
3/16/201651.0251.5350.8450.93595,130
3/15/201637.8638.3937.7138.23953,282
3/15/201650.4951.2950.3351.06560,000
3/14/201637.7638.3837.5838.131,119,775
3/14/201650.0750.9549.8450.60642,868
3/11/201637.6838.0437.4237.94902,172
3/11/201649.8850.3249.5250.22434,526
3/10/201637.6137.6736.5937.091,390,647
3/10/201649.9950.1348.8949.49858,198
3/9/201637.1537.7437.0537.59838,582
3/9/201649.8450.4149.6949.83532,207
3/8/201636.9837.2636.8837.02915,246
3/8/201649.2649.9049.2649.63594,731
3/7/201636.5037.1736.4537.111,094,222
3/7/201648.7549.3948.6449.26749,822
3/4/201636.6336.9836.3736.691,074,806
3/4/201649.0449.3848.7548.891,181,123
3/3/201636.5136.7336.3936.581,078,969
3/3/201649.1749.3248.7549.01986,002
3/2/201636.7636.8936.2136.631,124,957
3/2/201649.5849.7648.8049.171,050,448
3/1/201636.8837.2236.6737.001,144,677
3/1/201649.8149.9649.4749.61810,931
2/29/201636.5436.9436.5136.60836,839
2/29/201649.4349.9649.3549.57897,523
2/26/201637.1437.1436.4636.55678,825
2/26/201650.2350.2449.3049.411,128,060
2/25/201636.8136.9436.4636.87816,062
2/25/201650.1250.2549.6049.93953,874
2/24/201636.0336.6835.5636.60945,042
2/24/201649.7250.2149.1850.07879,498
2/23/201636.3836.7736.2636.40747,822
2/23/201650.0750.6549.9650.11720,297
2/22/201636.3336.7636.3336.59755,380
2/22/201649.7850.2349.7850.08774,367
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center