La bourse ferme dans 40 min

Thomson Reuters Corporation (TRI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
169,14-1,19 (-0,70 %)
À partir de 10:48AM EDT. Marché ouvert.
Durée:
13 juin 2023 - 13 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 juin 2024170,47170,66169,02169,14169,1445 246
12 juin 2024172,26172,94170,22170,33170,33348 600
11 juin 2024170,75170,95169,72170,11170,11205 600
10 juin 2024170,16170,89169,30170,74170,74286 300
07 juin 2024171,61172,31170,62170,75170,75285 500
06 juin 2024172,07173,20171,28172,25172,25283 000
05 juin 2024170,76172,40170,09171,66171,66291 800
04 juin 2024168,75170,82167,42170,32170,32421 600
03 juin 2024171,58172,00167,81168,55168,55461 700
31 mai 2024170,06172,16169,10172,11172,11464 400
30 mai 2024168,95169,90168,34169,53169,53810 800
29 mai 2024171,67171,81168,50169,05169,05414 100
28 mai 2024174,96174,96172,38172,49172,49578 000
24 mai 2024173,54176,03173,05175,79175,79471 900
23 mai 2024174,21174,46171,53172,72172,72338 000
22 mai 2024173,01174,55171,57172,63172,63370 500
21 mai 2024171,60173,15170,40173,10173,10250 100
20 mai 2024170,61171,82169,86171,30171,30233 200
17 mai 2024171,49171,58170,62171,02171,02277 400
16 mai 2024169,85171,76169,14171,02171,02244 600
15 mai 2024167,63170,05166,81169,78169,78304 000
15 mai 20240.54 Dividende
14 mai 2024167,63168,59166,54167,83167,29318 400
13 mai 2024168,00168,96167,27167,49166,95256 600
10 mai 2024167,84169,31167,07167,78167,24250 300
09 mai 2024167,48169,64167,01167,87167,33348 500
08 mai 2024166,60168,64165,40166,95166,41383 100
07 mai 2024168,04168,04166,18166,93166,39285 100
06 mai 2024164,34168,28164,34167,07166,53410 500
03 mai 2024164,50166,11161,60164,74164,21619 400
02 mai 2024154,64165,92153,52162,96162,441 538 500
01 mai 2024151,26153,02149,85151,48150,99405 100
30 avr. 2024152,60153,83150,98151,10150,61427 000
29 avr. 2024155,19155,29152,82153,61153,12247 800
26 avr. 2024152,96155,26152,46154,40153,90278 800
25 avr. 2024152,03153,14149,80152,57152,08259 000
24 avr. 2024153,56155,22152,08152,63152,14229 100
23 avr. 2024153,71154,62153,21153,59153,10323 400
22 avr. 2024151,20154,00151,10152,99152,50354 600
19 avr. 2024150,79151,63149,50150,22149,74408 900
18 avr. 2024153,05153,05150,34150,79150,30380 600
17 avr. 2024153,19153,76151,56152,85152,36360 700
16 avr. 2024152,74153,21151,82152,29151,80243 900
15 avr. 2024153,47154,85152,34152,55152,06268 400
12 avr. 2024153,27154,04152,13152,38151,89299 000
11 avr. 2024153,93154,72151,68154,55154,05289 900
10 avr. 2024153,35153,74152,03153,17152,68247 400
09 avr. 2024154,18154,59152,23154,54154,04210 700
08 avr. 2024152,43154,23152,25153,97153,47215 900
05 avr. 2024151,76152,91151,54151,94151,45228 800
04 avr. 2024153,12153,87151,31152,15151,66392 300
03 avr. 2024152,08153,51151,83152,44151,95246 000
02 avr. 2024153,79154,40152,10152,73152,24256 600
01 avr. 2024155,58155,84154,07155,30154,80190 200
28 mars 2024156,17157,68154,97155,83155,33458 200
27 mars 2024155,89156,67155,43155,95155,45742 600
26 mars 2024156,04156,43155,09155,09154,59328 700
25 mars 2024155,96157,45154,69155,60155,10293 700
22 mars 2024156,39156,76155,43156,36155,86241 400
21 mars 2024157,68157,86156,27156,31155,81324 900
20 mars 2024157,32157,74156,18157,67157,16190 400
19 mars 2024156,35157,56155,26157,23156,72215 700
18 mars 2024157,52158,24156,35156,75156,25264 000
15 mars 2024156,49157,78156,11157,35156,84368 400
14 mars 2024158,93158,99155,02157,21156,70362 100
13 mars 2024158,59159,63155,74156,40155,90446 100
12 mars 2024158,83159,20157,88158,51158,00245 600
11 mars 2024155,68158,48155,24158,30157,79349 800
08 mars 2024157,10158,80156,39156,69156,19260 700
07 mars 2024158,15158,80156,34156,59156,09247 800
06 mars 2024157,61158,53156,92157,48156,97322 900
05 mars 2024159,21159,30155,64156,94156,44210 700
04 mars 2024159,12159,47157,87158,64158,13181 700
01 mars 2024157,64159,86157,41159,29158,78210 200
29 févr. 2024157,50158,16156,78157,79157,28276 900
28 févr. 2024157,26157,87156,54156,81156,31238 700
27 févr. 2024158,53160,00157,25157,55157,04221 700
26 févr. 2024158,57159,43158,24159,09158,58213 800
23 févr. 2024158,83159,14157,90158,29157,78296 800
22 févr. 2024157,66158,82157,53158,13157,62397 100
21 févr. 2024157,54158,40155,86156,95156,45395 900
20 févr. 2024159,01160,45156,91157,67157,16491 800
20 févr. 20240.54 Dividende
16 févr. 2024159,06161,57158,45160,29159,24315 700
15 févr. 2024156,80159,56156,61159,07158,02381 600
14 févr. 2024153,50156,96153,21156,93155,90337 900
13 févr. 2024152,75154,00151,10152,45151,45406 400
12 févr. 2024157,97158,51154,35154,56153,54368 700
09 févr. 2024156,88159,26155,03158,63157,59556 300
08 févr. 2024149,14156,20149,14155,93154,90875 700
07 févr. 2024149,43149,73148,71149,09148,11369 400
06 févr. 2024149,81150,14148,28149,27148,29353 500
05 févr. 2024151,25151,35149,28149,33148,35264 800
02 févr. 2024151,47151,84150,59151,01150,02243 000
01 févr. 2024148,59151,69148,59151,64150,64194 900
31 janv. 2024151,00151,53148,16148,62147,64311 600
30 janv. 2024149,88150,78149,17150,78149,79229 700
29 janv. 2024149,21149,79148,63149,52148,54158 700
26 janv. 2024149,32150,00148,93149,36148,38139 600
25 janv. 2024149,34149,84148,29148,90147,92242 400
*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...