$36.18 +0.55 (%) Thomson Reuters Corp - NYSE

Oct. 21, 2014 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRI historical data

Date Open High Low Close Volume
10/20/201435.4635.6635.2735.63530,974
10/20/201439.8540.2139.7640.21451,306
10/17/201435.5935.7535.2735.46891,913
10/17/201440.0040.2339.6339.99693,160
10/16/201434.9835.8634.8835.53856,882
10/16/201439.4540.4339.4539.991,034,978
10/15/201435.3735.7934.9835.771,980,363
10/15/201439.8440.3639.5640.221,193,239
10/14/201435.5236.2035.4335.671,347,101
10/14/201439.7640.6439.7640.30967,539
10/13/201436.2736.7236.2136.22818,416
10/10/201436.6436.8736.2336.361,523,845
10/10/201440.9541.3040.5240.771,189,950
10/9/201437.1237.2736.7236.78704,907
10/9/201441.1741.4341.0241.10815,584
10/8/201436.8337.2236.6437.19690,471
10/8/201441.2041.3340.9841.29500,423
10/7/201437.2337.3236.7636.76579,713
10/7/201441.5541.6441.0641.072,399,752
10/6/201437.3237.6137.1337.40866,074
10/6/201441.9142.1041.6241.62852,366
10/3/201436.4037.2036.3537.12844,623
10/3/201440.7741.8840.7741.791,093,964
10/2/201436.5036.5735.9536.51717,556
10/2/201440.6540.7740.1840.76586,847
10/1/201436.3936.4436.2536.391,097,478
10/1/201440.7040.8040.5140.661,080,691
9/30/201436.1536.5135.8936.41689,476
9/30/201440.4040.9140.1440.80520,008
9/29/201436.1036.3635.9236.28577,648
9/29/201440.2840.5440.0640.45451,392
9/26/201436.1136.3735.9236.26679,053
9/26/201440.3240.5639.9140.49604,668
9/25/201436.0236.6135.3536.15577,195
9/25/201440.7340.7339.9940.14992,648
9/24/201436.4636.7436.3136.65528,328
9/24/201440.4640.6440.2740.51559,083
9/23/201436.7536.8236.4036.56558,003
9/23/201440.3740.6340.2540.49471,742
9/22/201436.6637.2336.6536.71619,160
9/22/201440.3040.9840.3040.49651,543
9/19/201437.3437.3836.5637.001,082,451
9/19/201440.6840.8240.0940.334,299,080
9/18/201437.1237.3736.9937.21374,725
9/18/201440.7440.8740.5540.76394,192
9/17/201437.5037.5436.9636.98651,145
9/17/201440.9841.1540.6740.69649,150
9/16/201437.5237.7637.3537.52453,448
9/16/201441.3441.5741.1241.18819,568
9/15/201437.5037.6437.2837.50466,586
9/15/201441.6241.7141.2541.44549,329
9/12/201437.6837.8537.4537.56546,644
9/12/201441.7441.8941.5541.70439,108
9/11/201437.7338.0237.5937.73720,124
9/11/201441.5041.9141.4241.68635,283
9/10/201437.9138.1337.7737.96318,867
9/10/201441.7341.8741.3841.55322,406
9/9/201437.6938.0937.6737.99740,439
9/9/201441.5141.9241.5141.68702,647
9/8/201438.2338.2337.8137.87389,260
9/8/201441.5141.6541.4741.54157,827
9/5/201438.0538.1337.8838.11333,076
9/5/201441.3641.5041.2441.38372,246
9/4/201438.1638.3138.0638.12408,308
9/4/201441.4741.5441.3341.48378,292
9/3/201438.0038.2437.8937.99475,187
9/3/201441.5041.6641.2541.36396,984
9/2/201437.7838.0037.7837.89363,849
9/2/201441.1741.5241.1741.44348,310
8/29/201437.9238.0437.6237.901,634,628
8/29/201441.1141.2940.7841.20902,851
8/28/201437.8838.1337.7537.91348,236
8/28/201441.2241.4341.0141.11328,953
8/27/201437.7138.0837.6638.02489,255
8/27/201441.1241.3241.0741.27391,097
8/26/201437.7137.8637.4537.67528,256
8/26/201441.3941.4841.0341.24471,428
8/25/201437.5137.7137.4937.62492,196
8/25/201441.1541.4141.1341.30280,913
8/22/201437.7437.9737.4537.52752,242
8/22/201441.2141.5641.0041.061,131,594
8/21/201437.6137.7937.5337.68544,768
8/21/201441.2341.3841.1241.24270,145
8/20/201437.5237.7437.4237.65489,188
8/20/201441.0041.3240.9541.30724,909
8/19/201437.7237.8437.3837.61790,921
8/19/201441.2041.2540.8041.14628,815
8/18/201437.9738.3437.9038.07627,177
8/18/201441.3041.7541.3041.42343,158
8/15/201438.1038.1637.5837.921,822,374
8/15/201441.4341.5040.9741.30457,241
8/14/201437.5438.0237.5337.98416,920
8/14/201440.9241.4740.9241.43656,334
8/13/201437.6637.7037.2137.58918,467
8/13/201441.1941.1940.6341.03569,192
8/12/201437.5437.8437.4637.66710,849
8/12/201441.0541.3840.9541.12475,692
8/11/201437.3337.7237.2437.55372,771
8/11/201440.8041.2840.8041.00282,973
8/8/201437.3937.3937.0537.33447,795
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center