La bourse est fermée

Thomson Reuters Corporation (TRI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
105,67-1,08 (-1,01 %)
À la clôture : 04:00PM EST
102,00 -3,67 (-3,47 %)
Échanges après Bourse : 04:24PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 janv. 2022106,44106,89105,41105,67105,67467 100
20 janv. 2022107,99108,72106,66106,75106,75353 300
19 janv. 2022108,04108,53106,96107,34107,34554 300
18 janv. 2022108,42108,58107,27107,55107,55440 600
14 janv. 2022110,02110,75108,99109,61109,61303 900
13 janv. 2022112,51113,12110,68110,82110,82384 000
12 janv. 2022112,25113,01111,49112,62112,62406 400
11 janv. 2022111,25112,61110,79112,24112,24433 100
10 janv. 2022111,74112,13109,17110,99110,99415 700
07 janv. 2022113,29113,29112,16112,66112,66289 800
06 janv. 2022111,47114,25111,47112,99112,99330 800
05 janv. 2022115,68115,84112,47112,48112,48483 400
04 janv. 2022118,22118,33115,91116,08116,08511 100
03 janv. 2022119,19119,28116,31117,16117,16371 000
31 déc. 2021118,79119,93118,61119,62119,62239 000
30 déc. 2021118,83119,22118,59118,63118,63162 000
29 déc. 2021118,56119,17118,06118,63118,63315 400
28 déc. 2021119,07119,07117,08118,62118,62136 200
27 déc. 2021117,17118,66116,92118,48118,48137 500
23 déc. 2021117,33117,33116,58116,86116,86278 500
22 déc. 2021114,97116,66114,82116,60116,60254 400
21 déc. 2021115,46115,46114,36115,38115,38480 100
20 déc. 2021113,71115,11113,41114,62114,62748 200
17 déc. 2021115,80116,94114,64114,83114,83577 500
16 déc. 2021118,11118,61116,63116,97116,97381 100
15 déc. 2021117,35118,08116,74117,72117,72545 400
14 déc. 2021119,20119,83117,30117,78117,78362 900
13 déc. 2021120,42121,10119,55119,84119,84428 600
10 déc. 2021120,70121,52120,29120,72120,72176 700
09 déc. 2021122,13122,25120,43120,47120,47151 300
08 déc. 2021121,48122,06120,66121,98121,98287 800
07 déc. 2021120,33121,88120,26121,32121,32399 000
06 déc. 2021119,04119,55118,29119,04119,04232 700
03 déc. 2021121,27121,42117,95118,97118,97407 500
02 déc. 2021119,39121,17119,14120,68120,68461 200
01 déc. 2021120,92122,02118,77118,85118,85324 000
30 nov. 2021122,03122,18119,17119,56119,56383 300
29 nov. 2021121,00122,76120,36122,32122,32247 100
26 nov. 2021120,52121,73119,75120,06120,06204 700
24 nov. 2021121,19121,86120,17121,84121,84185 800
23 nov. 2021120,62121,52119,91121,47121,47452 600
22 nov. 2021123,35123,48121,15121,25121,25318 100
19 nov. 2021122,00123,60121,60123,35123,35332 300
18 nov. 2021120,67122,75120,45122,09122,09372 900
17 nov. 2021120,83120,83119,79120,48120,48226 200
17 nov. 20210.405 Dividende
16 nov. 2021119,97121,84119,97121,07120,671 331 600
15 nov. 2021120,10120,63119,99120,33119,93165 800
12 nov. 2021119,55120,26118,97119,89119,49180 700
11 nov. 2021120,32120,32118,89119,33118,93271 800
10 nov. 2021120,29121,39120,07120,38119,98365 600
09 nov. 2021120,34120,74119,07120,57120,17487 500
08 nov. 2021118,36120,51118,12120,26119,86570 500
05 nov. 2021118,75119,90117,92118,06117,67405 600
04 nov. 2021115,75119,96115,66118,90118,50749 100
03 nov. 2021118,84119,10115,24115,47115,08737 400
02 nov. 2021120,87122,24117,80118,02117,63823 100
01 nov. 2021119,39120,03116,89118,72118,32747 800
29 oct. 2021118,46120,75118,28120,33119,93496 600
28 oct. 2021117,60119,97117,35118,92118,52573 100
27 oct. 2021118,40119,18117,88118,20117,80599 400
26 oct. 2021119,48119,67118,45118,48118,08548 700
25 oct. 2021118,95119,63118,26119,00118,60357 200
22 oct. 2021118,17119,83118,17118,91118,51579 900
21 oct. 2021118,11119,43118,01118,52118,12473 000
20 oct. 2021118,09118,39117,33118,01117,62517 600
19 oct. 2021117,79118,36117,63117,74117,35304 600
18 oct. 2021116,13117,69115,29117,34116,95473 000
15 oct. 2021117,37117,37116,38116,46116,07375 600
14 oct. 2021116,86117,62116,47117,00116,61493 800
13 oct. 2021115,85116,15115,33115,76115,37499 700
12 oct. 2021114,54115,73114,01115,26114,87568 200
11 oct. 2021113,74115,05113,31114,37113,99235 400
08 oct. 2021113,99113,99112,91113,90113,52327 000
07 oct. 2021112,48114,47112,48113,64113,26408 900
06 oct. 2021110,79111,99110,25111,77111,40686 500
05 oct. 2021109,68110,87109,27110,43110,06453 400
04 oct. 2021109,85110,49108,26109,42109,05400 900
01 oct. 2021110,93110,98109,03110,16109,79616 400
30 sept. 2021111,38112,01110,46110,48110,11598 100
29 sept. 2021112,01112,27110,86110,91110,54373 100
28 sept. 2021111,92112,78111,32111,49111,12402 100
27 sept. 2021114,65114,77111,94113,23112,85364 100
24 sept. 2021113,12115,13112,85115,03114,65504 900
23 sept. 2021117,85117,91113,45113,58113,20563 100
22 sept. 2021116,31117,36116,03116,40116,01379 000
21 sept. 2021116,29117,54115,92116,31115,92336 700
20 sept. 2021115,81116,19114,31115,66115,27343 400
17 sept. 2021117,45118,33117,08117,27116,88472 800
16 sept. 2021118,91119,00117,95118,08117,69281 100
15 sept. 2021118,50119,25118,02118,99118,59435 600
14 sept. 2021119,22119,82118,41118,47118,07379 600
13 sept. 2021119,44120,17118,84119,19118,79228 000
10 sept. 2021118,92119,34118,58118,63118,23380 500
09 sept. 2021119,08119,19118,29118,51118,11377 700
08 sept. 2021117,41119,50117,31119,22118,82448 500
07 sept. 2021118,97118,97117,68117,71117,32312 800
03 sept. 2021118,51119,41118,37118,80118,40337 900
02 sept. 2021119,99120,31119,40119,44119,04539 300
01 sept. 2021116,91119,66116,91119,13118,73537 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...