$40.80 -0.64 (%) Thomson Reuters Corp - NYSE

May. 5, 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
5/5/201541.4241.4240.6740.80932,710
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
3/17/201539.9640.7039.8940.37900,562
3/17/201551.1151.9750.9351.55980,633
3/16/201539.8040.4639.7840.18842,271
3/16/201550.8551.7050.8251.34939,358
3/13/201539.9339.9639.6239.76582,103
3/13/201550.8751.0050.7150.85661,196
3/12/201539.7840.2939.7340.041,169,447
3/12/201550.3451.1450.2550.901,107,634
3/11/201538.8639.6338.7539.51949,124
3/11/201549.3950.5549.2450.43907,649
3/10/201539.1739.5138.9138.94986,721
3/10/201549.5549.8849.3449.35860,148
3/9/201539.0439.6538.9739.46738,763
3/9/201549.1449.9249.0249.64498,099
3/6/201539.5039.5938.8139.021,101,622
3/6/201549.7549.8748.9849.24639,101
3/5/201539.7540.0739.6939.89888,301
3/5/201549.5150.0249.5149.85630,958
3/4/201539.3039.8739.2539.701,055,665
3/4/201549.1749.6149.1749.32595,467
3/3/201539.4339.6439.2939.501,060,313
3/3/201549.2549.5748.9849.57722,554
3/2/201539.1739.4039.0539.36672,695
3/2/201548.9849.4648.8949.33615,655
2/27/201539.5939.7339.2339.271,145,464
2/27/201549.4249.6949.0649.06931,688
2/26/201539.7739.8439.5439.59609,749
2/26/201549.5749.8649.4049.60559,536
2/25/201539.9140.0939.6439.83762,459
2/25/201549.7649.7949.3149.50730,763
2/24/201539.7240.0939.6339.93825,066
2/24/201550.0450.6249.8749.88495,151
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center