$38.13 -0.23 (%) Thomson Reuters Corp - NYSE

Jul. 6, 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
7/6/201537.9038.3537.8538.13629,142
7/6/201547.8948.4147.8848.24964,224
7/3/201548.1048.5747.9448.22123,065
7/2/201538.1938.4238.0738.36664,572
7/2/201547.9948.2947.9048.11664,171
7/1/201538.4738.6638.3538.59537,700
6/30/201538.3038.3037.9638.07952,232
6/30/201547.4947.7747.2547.56885,588
6/29/201538.7538.7538.1338.17953,145
6/29/201547.8648.0047.2547.30722,202
6/26/201538.8839.2138.7139.161,738,286
6/26/201548.0948.3547.9248.221,094,388
6/25/201538.9339.1138.7538.921,028,789
6/25/201548.0648.2847.8447.901,093,185
6/24/201539.0139.1538.8338.84542,254
6/24/201548.2548.4748.1348.142,187,633
6/23/201538.9739.3838.9039.34528,086
6/23/201548.2048.6348.1348.521,663,190
6/22/201539.2739.4339.1139.26536,916
6/22/201548.0048.5847.9748.362,112,889
6/19/201539.1339.4138.7039.07857,451
6/19/201547.3548.3647.3548.013,018,512
6/18/201539.3139.4639.1039.341,039,562
6/18/201547.8548.1847.5248.12355,971
6/17/201538.9939.2938.8339.21743,655
6/17/201548.0348.2847.7848.01497,501
6/16/201538.8839.1438.8338.971,099,647
6/16/201547.8648.2147.8648.00684,630
6/15/201538.6838.9538.5138.90625,686
6/15/201547.8447.9847.5247.93390,943
6/12/201539.1239.3038.8338.90642,321
6/12/201548.2248.4947.8347.93977,002
6/11/201539.2139.4139.0939.38462,070
6/11/201548.2548.4948.1048.32611,519
6/10/201539.2739.5139.1539.24619,773
6/10/201547.9548.4647.9348.111,285,911
6/9/201538.8338.9238.3638.79768,146
6/9/201547.9548.0047.3347.92870,958
6/8/201539.5139.5138.7638.87847,080
6/8/201549.0049.0548.1748.20794,281
6/5/201539.6239.7239.3039.46475,556
6/5/201549.6649.8049.0249.08314,353
6/4/201539.9640.1539.5639.76571,119
6/4/201549.9550.1449.4049.72446,719
6/3/201539.9540.2739.7940.10379,727
6/3/201549.8050.1149.7049.95359,761
6/2/201540.0940.2739.9140.03446,284
6/2/201549.9850.0149.5849.67289,528
6/1/201539.9640.1439.7240.03422,478
6/1/201549.8250.2549.7650.13376,274
5/29/201540.0640.1939.6139.96639,210
5/29/201550.1250.3149.5149.66784,193
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!