$39.96 -0.34 (%) Thomson Reuters Corp - NYSE

May. 29, 2015 | 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
5/28/201539.9040.4339.8840.30713,272
5/28/201549.8550.3249.8550.10520,199
5/27/201539.7540.1639.5440.03406,016
5/27/201549.5050.1049.2549.85418,353
5/26/201540.0340.3439.5339.80739,207
5/26/201549.7550.0549.1049.44439,828
5/25/201549.5149.8549.4649.6165,589
5/22/201540.4940.7040.3940.47483,889
5/22/201549.6550.0049.6149.78236,513
5/21/201540.5640.8740.5040.65399,542
5/21/201549.5949.8949.5249.65377,941
5/20/201540.8340.9340.5440.59496,593
5/20/201549.9650.0249.4549.47585,143
5/19/201540.6040.8540.3440.75505,193
5/19/201549.5049.9749.2949.84754,906
5/18/201540.9041.0540.7840.82366,417
5/15/201540.6641.0040.6640.97435,354
5/15/201548.9849.3148.9849.27278,934
5/14/201540.2240.8640.2240.75792,604
5/14/201547.9648.9447.9648.901,010,381
5/13/201540.3840.4039.9640.07930,526
5/13/201548.3448.3747.8447.95861,877
5/12/201540.6440.8140.2840.30702,430
5/12/201549.0449.0448.3848.40628,575
5/11/201540.9141.2540.5040.62662,890
5/11/201549.4749.8249.0049.18543,168
5/8/201541.1341.1840.8440.92837,908
5/8/201549.5049.8649.3949.45411,086
5/7/201540.5240.7240.3940.59975,874
5/7/201548.9549.4248.9149.22761,397
5/6/201541.2841.3940.4540.64835,099
5/6/201549.4049.7248.5148.95533,507
5/5/201541.4241.4240.6740.80932,710
5/5/201549.9149.9448.9349.25525,568
5/4/201541.3841.5441.2641.44525,037
5/4/201550.1850.3149.9750.12410,876
5/1/201540.9441.4840.7541.25777,263
5/1/201549.5750.4649.4050.16709,033
4/30/201541.1141.4240.7541.06962,820
4/30/201549.5750.2049.1949.57865,016
4/29/201540.4241.5040.4041.251,132,581
4/29/201548.4749.8648.4749.57574,071
4/28/201540.8240.9440.4540.811,547,297
4/28/201549.4449.4848.7149.10644,127
4/27/201541.3241.5840.7940.801,257,681
4/27/201550.4650.4649.3349.38778,499
4/24/201541.5741.6241.2941.391,115,463
4/24/201550.5050.5950.1850.36676,308
4/23/201541.2541.8041.2541.46796,875
4/23/201550.4150.7650.2650.42441,387
4/22/201541.0741.3840.8741.361,331,039
4/22/201550.3550.6250.1050.55691,948
4/21/201541.3441.4540.6540.832,135,406
4/21/201550.6850.8649.8750.131,183,802
4/20/201541.3741.7241.0941.131,516,358
4/20/201550.6251.0150.2650.321,081,469
4/17/201541.5241.6141.0241.221,514,285
4/17/201550.5150.5150.1750.40953,323
4/16/201541.8142.2341.3941.64981,714
4/16/201551.3051.6850.5250.78994,108
4/15/201541.9742.6441.8442.321,074,051
4/15/201552.5852.8252.0252.061,074,433
4/14/201541.7842.0841.6841.98572,410
4/14/201552.2452.5552.0252.43473,484
4/13/201541.9142.0841.6541.68555,483
4/13/201552.6253.0052.4352.43697,812
4/10/201541.7642.0041.7541.89496,877
4/10/201552.7052.8352.5252.70505,828
4/9/201541.5741.9141.5641.77549,852
4/9/201552.1352.6752.1352.59868,670
4/8/201541.7242.3041.5441.67730,700
4/8/201551.8952.5451.8052.27542,984
4/7/201541.6442.0641.5541.58757,665
4/7/201552.0652.4951.9551.99529,977
4/6/201541.2842.0341.1741.641,198,142
4/6/201551.4952.3651.3152.00777,201
4/2/201540.6341.4940.6041.25926,807
4/2/201551.2152.2351.1751.83520,300
4/1/201540.5140.7640.2240.55954,820
4/1/201551.2951.3650.9351.19803,006
3/31/201539.8340.8639.6840.56977,756
3/31/201550.5851.7250.5151.351,491,812
3/30/201540.0140.4040.0140.101,108,650
3/30/201550.6151.2950.5750.84568,951
3/27/201540.2340.4739.9340.12741,181
3/27/201550.2650.7049.9150.54648,490
3/26/201540.4940.5839.9840.311,004,593
3/26/201550.4950.6049.8950.31728,802
3/25/201541.0641.1540.2240.31886,340
3/25/201551.3051.5450.3650.46731,438
3/24/201540.6641.0440.6240.92897,888
3/24/201550.7851.3450.7851.20788,057
3/23/201540.8040.9640.5940.59835,556
3/23/201551.1251.2950.7350.75404,508
3/20/201540.5240.9940.4940.801,028,309
3/20/201551.3951.5351.2451.272,345,446
3/19/201540.5640.6340.1140.16750,443
3/19/201551.5051.6951.0751.25797,106
3/18/201540.2940.8539.9940.77954,127
3/18/201551.6051.6351.0551.26853,535
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center