La bourse est fermée

Thomson Reuters Corporation (TRI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
154,40+1,83 (+1,20 %)
À la clôture : 04:00PM EDT
154,42 +0,02 (+0,01 %)
Échanges après Bourse : 05:29PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024152,96155,26152,46154,40154,40261 200
25 avr. 2024152,03153,14149,80152,57152,57259 000
24 avr. 2024153,56155,22152,08152,63152,63229 100
23 avr. 2024153,71154,62153,21153,59153,59323 400
22 avr. 2024151,20154,00151,10152,99152,99354 600
19 avr. 2024150,79151,63149,50150,22150,22408 900
18 avr. 2024153,05153,05150,34150,79150,79380 600
17 avr. 2024153,19153,76151,56152,85152,85360 700
16 avr. 2024152,74153,21151,82152,29152,29243 900
15 avr. 2024153,47154,85152,34152,55152,55268 400
12 avr. 2024153,27154,04152,13152,38152,38299 000
11 avr. 2024153,93154,72151,68154,55154,55289 900
10 avr. 2024153,35153,74152,03153,17153,17247 400
09 avr. 2024154,18154,59152,23154,54154,54210 700
08 avr. 2024152,43154,23152,25153,97153,97215 900
05 avr. 2024151,76152,91151,54151,94151,94228 800
04 avr. 2024153,12153,87151,31152,15152,15392 300
03 avr. 2024152,08153,51151,83152,44152,44246 000
02 avr. 2024153,79154,40152,10152,73152,73256 600
01 avr. 2024155,58155,84154,07155,30155,30190 200
28 mars 2024156,17157,68154,97155,83155,83458 200
27 mars 2024155,89156,67155,43155,95155,95742 600
26 mars 2024156,04156,43155,09155,09155,09328 700
25 mars 2024155,96157,45154,69155,60155,60293 700
22 mars 2024156,39156,76155,43156,36156,36241 400
21 mars 2024157,68157,86156,27156,31156,31324 900
20 mars 2024157,32157,74156,18157,67157,67190 400
19 mars 2024156,35157,56155,26157,23157,23215 700
18 mars 2024157,52158,24156,35156,75156,75264 000
15 mars 2024156,49157,78156,11157,35157,35368 400
14 mars 2024158,93158,99155,02157,21157,21362 100
13 mars 2024158,59159,63155,74156,40156,40446 100
12 mars 2024158,83159,20157,88158,51158,51245 600
11 mars 2024155,68158,48155,24158,30158,30349 800
08 mars 2024157,10158,80156,39156,69156,69260 700
07 mars 2024158,15158,80156,34156,59156,59247 800
06 mars 2024157,61158,53156,92157,48157,48322 900
05 mars 2024159,21159,30155,64156,94156,94210 700
04 mars 2024159,12159,47157,87158,64158,64181 700
01 mars 2024157,64159,86157,41159,29159,29210 200
29 févr. 2024157,50158,16156,78157,79157,79276 900
28 févr. 2024157,26157,87156,54156,81156,81238 700
27 févr. 2024158,53160,00157,25157,55157,55221 700
26 févr. 2024158,57159,43158,24159,09159,09213 800
23 févr. 2024158,83159,14157,90158,29158,29296 800
22 févr. 2024157,66158,82157,53158,13158,13397 100
21 févr. 2024157,54158,40155,86156,95156,95395 900
20 févr. 2024159,01160,45156,91157,67157,67491 800
20 févr. 20240.54 Dividende
16 févr. 2024159,06161,57158,45160,29159,75315 700
15 févr. 2024156,80159,56156,61159,07158,53381 600
14 févr. 2024153,50156,96153,21156,93156,40337 900
13 févr. 2024152,75154,00151,10152,45151,94406 400
12 févr. 2024157,97158,51154,35154,56154,04368 700
09 févr. 2024156,88159,26155,03158,63158,10556 300
08 févr. 2024149,14156,20149,14155,93155,40875 700
07 févr. 2024149,43149,73148,71149,09148,59369 400
06 févr. 2024149,81150,14148,28149,27148,77353 500
05 févr. 2024151,25151,35149,28149,33148,83264 800
02 févr. 2024151,47151,84150,59151,01150,50243 000
01 févr. 2024148,59151,69148,59151,64151,13194 900
31 janv. 2024151,00151,53148,16148,62148,12311 600
30 janv. 2024149,88150,78149,17150,78150,27229 700
29 janv. 2024149,21149,79148,63149,52149,02158 700
26 janv. 2024149,32150,00148,93149,36148,86139 600
25 janv. 2024149,34149,84148,29148,90148,40242 400
24 janv. 2024151,00151,89149,63149,63149,13162 200
23 janv. 2024149,04150,40148,74150,12149,61300 400
22 janv. 2024151,37151,55148,73149,24148,74291 700
19 janv. 2024151,37152,46150,21151,17150,66496 600
18 janv. 2024148,08150,87148,08150,51150,00362 200
17 janv. 2024147,45147,95146,10147,88147,38278 300
16 janv. 2024145,50147,58145,27147,58147,08347 500
12 janv. 2024144,19145,83144,19145,46144,97170 500
11 janv. 2024145,18145,82142,80144,19143,70416 800
10 janv. 2024144,50145,45144,40144,77144,28227 400
09 janv. 2024145,44145,73144,37144,48143,99281 400
08 janv. 2024143,57146,22143,57146,12145,63275 300
05 janv. 2024143,51145,06143,51143,93143,45166 300
04 janv. 2024143,72145,33143,72144,09143,60195 000
03 janv. 2024143,10144,00142,93143,31142,83244 800
02 janv. 2024144,76144,86143,36144,05143,56254 600
29 déc. 2023145,09146,71145,09146,22145,73189 100
28 déc. 2023144,73145,94144,73145,50145,01271 200
27 déc. 2023142,73145,59142,73145,15144,66298 800
26 déc. 2023143,20144,15142,85143,43142,95127 700
22 déc. 2023142,84143,56142,72143,08142,60170 000
21 déc. 2023142,14142,92141,63142,72142,24203 900
20 déc. 2023140,98142,86140,33141,22140,74247 200
19 déc. 2023140,79141,68140,46141,17140,69257 100
18 déc. 2023139,26140,85138,85140,84140,37240 100
15 déc. 2023139,80140,24138,83138,85138,38347 400
14 déc. 2023143,25144,04139,54140,36139,89610 200
13 déc. 2023144,00144,58143,04143,66143,18208 600
12 déc. 2023141,49143,75140,94143,51143,03245 500
11 déc. 2023141,53142,12140,87141,35140,87278 300
08 déc. 2023141,12141,89140,66141,38140,90158 800
07 déc. 2023141,65142,23140,90141,54141,06179 000
06 déc. 2023142,19143,70141,07141,22140,74292 900
05 déc. 2023140,62142,95140,36142,15141,67410 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...