La bourse ferme dans 30 min

Thomson Reuters Corporation (TRI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,89-1,56 (-1,32 %)
À partir de 10:59AM EST. Marché ouvert.
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 2023117,69117,74116,75116,89116,89106 048
06 févr. 2023119,25120,02118,45118,45118,45408 100
03 févr. 2023119,92121,35119,57119,98119,98492 000
02 févr. 2023120,55121,75120,08121,13121,13567 300
01 févr. 2023118,58121,01118,43120,38120,38404 200
31 janv. 2023117,95118,98117,86118,97118,97321 100
30 janv. 2023117,73119,06117,60117,79117,79428 800
27 janv. 2023117,87118,57117,42118,03118,03301 800
26 janv. 2023118,37119,36118,10118,40118,40326 200
25 janv. 2023117,95118,02116,62117,85117,85339 200
24 janv. 2023117,40119,21116,51118,12118,12499 800
23 janv. 2023117,71118,78117,20117,40117,40329 500
20 janv. 2023117,06118,17116,35117,97117,97372 000
19 janv. 2023117,22118,26116,65117,00117,00329 500
18 janv. 2023118,63119,17117,02117,13117,13382 200
17 janv. 2023118,40119,87118,19118,25118,25422 500
13 janv. 2023116,23118,06116,18117,80117,80435 200
12 janv. 2023116,72116,72115,19116,58116,58360 400
11 janv. 2023116,24117,43116,20116,79116,79306 300
10 janv. 2023115,99116,46115,02115,72115,72304 600
09 janv. 2023116,81117,60116,05116,18116,18341 500
06 janv. 2023115,48117,31114,75116,68116,68340 100
05 janv. 2023117,00117,02114,52114,77114,77437 700
04 janv. 2023116,31118,66116,25117,99117,991 292 100
03 janv. 2023113,69115,87113,69115,31115,31709 400
30 déc. 2022113,72114,43113,50114,07114,07707 700
29 déc. 2022113,08114,36112,98114,30114,30324 000
28 déc. 2022113,51114,74112,37112,37112,37357 000
27 déc. 2022113,06113,79112,36113,65113,65317 200
23 déc. 2022111,50113,48111,28113,33113,33385 100
22 déc. 2022111,69112,56111,40112,02112,02355 000
21 déc. 2022111,92113,22111,39112,38112,38302 800
20 déc. 2022111,17112,35111,00111,68111,68354 100
19 déc. 2022113,44113,74111,45111,76111,76388 400
16 déc. 2022113,19113,99112,97113,64113,64386 800
15 déc. 2022115,56115,81113,60113,95113,95357 000
14 déc. 2022116,39117,54115,37116,34116,34304 200
13 déc. 2022117,76118,05116,05116,53116,53455 600
12 déc. 2022115,49116,25114,97115,65115,65319 100
09 déc. 2022115,24115,90114,72114,94114,94467 300
08 déc. 2022115,31115,84114,30115,10115,10483 400
07 déc. 2022114,00115,88114,00115,01115,01550 000
06 déc. 2022116,36116,36113,41114,17114,17719 300
05 déc. 2022117,27117,90115,78116,70116,70605 100
02 déc. 2022116,68118,58116,24117,84117,84613 800
01 déc. 2022116,60117,84116,09117,25117,25986 100
30 nov. 2022113,50117,93113,50117,72117,72509 200
29 nov. 2022115,71115,73112,31113,50113,501 273 000
28 nov. 2022115,41117,06115,41116,08116,08713 800
25 nov. 2022116,01116,90115,80115,93115,93263 300
23 nov. 2022115,28116,25115,26115,50115,501 473 200
22 nov. 2022113,83115,37113,75115,20115,20428 700
21 nov. 2022113,84114,15113,03113,64113,64575 200
18 nov. 2022112,47113,75112,47113,55113,55483 200
17 nov. 2022111,15112,06111,15111,86111,86413 300
16 nov. 2022110,57112,83110,27112,45112,45477 400
16 nov. 20220.445 Dividende
15 nov. 2022110,29111,35109,77110,70110,25398 400
14 nov. 2022109,80110,46109,03109,08108,64599 600
11 nov. 2022110,50110,97109,60109,87109,43914 000
10 nov. 2022109,12110,71109,12110,32109,88458 800
09 nov. 2022106,85107,23106,20106,28105,85440 300
08 nov. 2022105,96107,36105,32106,96106,53456 500
07 nov. 2022105,23105,85104,58105,43105,01429 300
04 nov. 2022104,94105,56104,14104,99104,57935 800
03 nov. 2022101,24103,84100,98103,36102,94748 900
02 nov. 2022102,66104,51100,53102,30101,89947 100
01 nov. 2022107,99108,05102,08102,84102,431 231 700
31 oct. 2022106,57106,82105,62106,28105,85534 000
28 oct. 2022105,27107,60104,90107,22106,79285 800
27 oct. 2022105,10106,25104,81105,53105,11361 800
26 oct. 2022104,96106,79104,72104,84104,42375 800
25 oct. 2022102,91104,91102,74104,76104,34504 900
24 oct. 2022102,77103,47101,78102,49102,08564 400
21 oct. 2022101,11102,78100,12102,47102,06320 400
20 oct. 2022101,85102,70100,60100,98100,57264 200
19 oct. 2022102,45102,80101,55101,94101,53300 500
18 oct. 2022104,34104,48102,03102,96102,55349 300
17 oct. 2022100,42103,06100,42102,70102,29353 200
14 oct. 2022102,96103,0798,8098,9898,58353 200
13 oct. 202297,79102,3797,59102,03101,62425 800
12 oct. 2022100,89101,5199,6999,6999,29324 100
11 oct. 2022101,17102,12100,52100,80100,39340 400
10 oct. 2022102,30102,36100,80101,64101,23240 900
07 oct. 2022104,04104,34101,58102,04101,63485 800
06 oct. 2022106,53106,53104,36104,68104,26347 000
05 oct. 2022106,15107,52105,96106,89106,46388 700
04 oct. 2022105,44107,39105,44107,16106,73457 100
03 oct. 2022103,34105,07102,80104,40103,98516 300
30 sept. 2022103,48104,99102,57102,62102,21468 900
29 sept. 2022104,45104,48103,22103,73103,31330 300
28 sept. 2022103,68105,28102,69104,83104,41549 300
27 sept. 2022104,19104,69103,16103,19102,78510 000
26 sept. 2022104,22104,53103,15103,56103,14355 300
23 sept. 2022104,09105,65103,58104,48104,06513 500
22 sept. 2022107,74107,74104,60105,16104,74518 400
21 sept. 2022109,15110,41108,08108,09107,66391 500
20 sept. 2022110,74110,95108,45109,32108,88315 400
19 sept. 2022110,25111,56110,03111,47111,02253 900
16 sept. 2022110,63110,76109,86110,68110,24386 200
*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...