$41.37 -0.48 (%) Thomson Reuters Corp - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201641.6241.7341.3141.371,019,890
9/23/201654.6554.8054.4054.48672,865
9/22/201641.5641.9441.3141.85971,045
9/22/201653.9054.7753.7254.72625,942
9/21/201641.1841.3040.7041.171,193,146
9/21/201654.4154.5053.7253.92733,275
9/20/201640.8541.2040.6641.06994,337
9/20/201654.0554.4253.8354.20598,345
9/19/201640.9941.1640.7040.74761,311
9/19/201653.9854.1553.7353.80639,244
9/16/201640.3040.5840.2640.46996,181
9/16/201653.2354.7953.2354.794,537,068
9/15/201640.3840.9640.2740.81762,161
9/15/201653.2553.8753.1453.74535,562
9/14/201640.4940.7440.3540.42888,728
9/14/201653.2853.7453.2453.29891,785
9/13/201641.0941.0940.4140.48929,516
9/13/201653.7653.7753.2653.31825,587
9/12/201640.5841.5040.4141.301,090,797
9/12/201653.0254.1052.9853.91977,314
9/9/201641.2141.3940.6640.671,309,504
9/9/201653.5953.7052.9953.041,163,201
9/8/201642.0742.0741.5941.701,161,029
9/8/201654.2254.2353.7753.93910,521
9/7/201642.5242.5642.0542.121,812,008
9/7/201654.4454.7054.2254.321,123,642
9/6/201642.4942.6042.2642.47866,665
9/6/201654.8854.8854.3154.53717,648
9/2/201642.0842.4242.0242.42646,535
9/2/201654.8355.2054.7455.05595,701
9/1/201641.4641.9141.2441.86939,217
9/1/201654.4154.9054.2254.79785,544
8/31/201641.5141.5841.3141.491,018,392
8/31/201654.4454.6154.2054.311,446,790
8/30/201641.4841.7041.4141.53470,470
8/30/201654.1354.5054.0954.40366,872
8/29/201641.4741.7841.3641.59539,089
8/29/201654.0254.4353.9454.13336,904
8/26/201641.7742.1741.3341.46848,676
8/26/201653.8254.2153.6553.91423,640
8/25/201641.5341.8241.4441.61518,388
8/25/201653.7654.0753.5753.78294,665
8/24/201641.5141.6841.4341.58444,806
8/24/201653.6453.9053.5753.74393,681
8/23/201641.9641.9641.5341.57866,670
8/23/201654.0054.1553.6353.65451,072
8/22/201641.4841.7441.2741.54544,788
8/22/201653.4554.0353.3453.801,090,966
8/19/201641.5641.7341.2941.61749,859
8/19/201653.4953.6653.1553.49359,126
8/18/201641.6041.9841.5141.88638,834
8/18/201653.4753.6153.1953.47488,654
8/17/201641.2041.7041.0141.60599,906
8/17/201653.0153.5952.8253.48575,011
8/16/201641.6841.7341.2741.28614,353
8/16/201653.7153.7153.0553.05459,571
8/15/201641.9542.1441.9141.96460,712
8/15/201654.4554.4554.1554.19406,078
8/12/201642.1942.3441.8141.90561,050
8/12/201654.7254.8054.1954.34392,709
8/11/201641.9742.3741.8742.18848,505
8/11/201654.6754.9454.5554.76494,102
8/10/201642.1242.1241.6441.79494,730
8/10/201654.8754.8854.4154.61482,112
8/9/201641.3041.9141.3041.82935,017
8/9/201654.4055.0554.3354.88583,361
8/8/201641.3441.3741.0741.29588,044
8/8/201654.4654.4754.0354.35489,442
8/5/201641.2641.5541.2141.29788,067
8/5/201654.2454.7954.2354.32459,238
8/4/201641.4641.6141.2941.41714,261
8/4/201654.1954.3153.7353.96369,305
8/3/201641.4641.6141.2741.46637,001
8/3/201654.2154.4954.0654.19546,870
8/2/201642.0142.0541.3141.33869,920
8/2/201654.8554.8554.1254.17644,595
8/1/201641.6041.9241.3141.831,136,698
7/29/201642.2242.3742.0042.11978,344
7/29/201655.3755.4554.8055.01596,666
7/28/201642.9443.0442.1742.301,564,480
7/28/201656.3856.5055.5455.63682,710
7/27/201643.6243.6243.2443.34657,280
7/27/201657.3157.4657.1257.18339,783
7/26/201643.4543.6343.2943.59521,961
7/26/201657.4357.6657.2457.50329,080
7/25/201643.2543.5643.2043.40651,741
7/25/201657.1057.5557.1057.41302,268
7/22/201643.3643.5043.1343.41793,284
7/22/201656.7957.1156.7757.09274,397
7/21/201643.5043.6143.2143.29508,945
7/21/201656.7956.8456.4056.68259,404
7/20/201643.3243.6843.2443.50533,946
7/20/201656.6557.1156.5356.74401,601
7/19/201643.0443.4042.9843.25833,864
7/19/201656.0556.5255.9956.34488,953
7/18/201642.7943.4342.7343.32791,890
7/18/201655.4556.2655.4556.04362,224
7/15/201643.1243.3642.7842.87680,787
7/15/201655.7355.9755.4555.48341,214
7/14/201642.9443.2542.7643.09831,336
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center