La bourse ferme dans 3 h 55 min

Thomson Reuters Corporation (TRI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
142,15+0,77 (+0,54 %)
À la clôture : 04:00PM EST
143,50 +1,35 (+0,95 %)
Avant Bourse : 07:18AM EST
Durée:
06 déc. 2022 - 06 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 déc. 2023140,62142,95140,36142,15142,15410 100
04 déc. 2023140,00141,62139,74141,38141,38290 000
01 déc. 2023139,79141,09139,79141,00141,00258 100
30 nov. 2023139,48140,20138,80139,91139,91385 300
29 nov. 2023140,43140,43138,57139,04139,04455 900
28 nov. 2023141,48142,37139,87140,23140,23402 600
27 nov. 2023138,55141,44138,30141,25141,25474 400
24 nov. 2023138,09139,27138,09138,79138,79166 700
22 nov. 2023138,50139,17138,21138,46138,461 033 900
21 nov. 2023138,68139,98137,47138,52138,52542 000
20 nov. 2023137,21139,56136,93138,89138,89539 500
17 nov. 2023136,80138,32136,80137,36137,36497 200
16 nov. 2023133,26137,15133,26136,73136,73720 500
15 nov. 2023133,87134,28132,87133,39133,39563 000
15 nov. 20230.49 Dividende
14 nov. 2023134,25135,11133,38133,82133,33551 200
13 nov. 2023130,23133,29130,23132,96132,47486 700
10 nov. 2023132,00132,57129,69130,92130,44288 100
09 nov. 2023129,82132,05129,02131,71131,23447 000
08 nov. 2023128,27129,81127,69129,36128,89499 500
07 nov. 2023128,81130,32128,21128,41127,94616 200
06 nov. 2023127,15129,27127,15128,85128,38339 900
03 nov. 2023127,48127,85126,64127,45126,98366 000
02 nov. 2023124,05127,73122,78126,92126,46559 000
01 nov. 2023122,99125,41119,84122,24121,79819 200
31 oct. 2023120,57120,57118,91119,88119,44442 800
30 oct. 2023118,54120,64118,54120,48120,04478 400
27 oct. 2023120,25120,49117,46117,88117,45331 400
26 oct. 2023121,79121,99119,85120,06119,62339 600
25 oct. 2023122,60123,25121,60121,78121,33295 200
24 oct. 2023123,27124,07122,59122,95122,50355 000
23 oct. 2023121,65124,11121,65123,19122,74318 500
20 oct. 2023122,38123,09121,78121,85121,40325 800
19 oct. 2023124,68124,68122,23122,57122,12381 400
18 oct. 2023126,20126,40124,01124,20123,75347 500
17 oct. 2023126,39127,68126,23126,47126,01340 300
16 oct. 2023127,00127,82126,38127,19126,72273 100
13 oct. 2023126,92127,95126,20126,65126,19340 300
12 oct. 2023128,04128,34125,50126,50126,04188 100
11 oct. 2023127,41128,08126,94127,72127,25164 100
10 oct. 2023126,63127,69126,16126,93126,47256 500
09 oct. 2023124,43127,27124,43126,61126,15245 100
06 oct. 2023122,88125,61122,88125,06124,60259 500
05 oct. 2023122,72124,49122,72123,97123,52245 300
04 oct. 2023121,41123,09121,31122,64122,19199 000
03 oct. 2023120,97121,95120,88121,05120,61174 500
02 oct. 2023121,60122,19121,05121,63121,18209 400
29 sept. 2023124,37124,37122,10122,32121,87248 200
28 sept. 2023123,54124,57122,67123,63123,18361 400
27 sept. 2023124,01124,62122,39123,45123,00299 700
26 sept. 2023125,21125,59123,72123,76123,31198 300
25 sept. 2023125,02126,14125,00125,86125,40199 600
22 sept. 2023125,13126,42124,70125,53125,07185 700
21 sept. 2023127,53127,71124,69125,34124,88462 300
20 sept. 2023128,29129,65128,21128,29127,82194 300
19 sept. 2023129,98130,98128,14128,31127,84388 100
18 sept. 2023129,65130,92129,65130,23129,75217 100
15 sept. 2023130,07130,52129,45129,90129,42318 900
14 sept. 2023129,49130,75128,77130,22129,74203 800
13 sept. 2023128,12129,22127,66128,85128,38222 400
12 sept. 2023128,70128,75127,45128,09127,62164 800
11 sept. 2023128,56129,10127,89129,01128,54295 500
08 sept. 2023128,51128,95128,05128,64128,17266 700
07 sept. 2023127,11128,46127,11128,41127,94261 100
06 sept. 2023127,96128,31126,41126,92126,46208 200
05 sept. 2023129,04129,70127,68127,69127,22149 200
01 sept. 2023129,31129,31127,35128,89128,42198 500
31 août 2023129,34129,59128,09128,79128,32359 900
30 août 2023128,96130,08128,60129,07128,60271 900
29 août 2023126,07128,65125,83128,39127,92186 700
28 août 2023126,59127,51126,45126,63126,17155 100
25 août 2023126,65127,48125,79126,76126,30177 000
24 août 2023127,66127,72125,94126,19125,73240 100
23 août 2023126,63128,08126,63127,59127,12240 800
22 août 2023127,34127,47125,88126,14125,68208 000
21 août 2023126,80127,67126,34127,34126,87379 400
18 août 2023125,86127,09125,82126,52126,06239 800
17 août 2023129,80130,64126,93126,99126,53327 000
16 août 2023130,71131,24129,89130,05129,57390 100
16 août 20230.49 Dividende
15 août 2023132,79133,03130,48131,36130,39266 200
14 août 2023131,83134,31131,83133,06132,08256 600
11 août 2023130,65132,24130,52132,12131,15151 700
10 août 2023133,01134,08131,03131,34130,37252 800
09 août 2023130,29131,47129,79131,10130,13299 900
08 août 2023130,12131,15128,56130,44129,48327 100
07 août 2023132,09132,24130,43130,43129,47333 800
04 août 2023131,61133,26131,00131,37130,40342 800
03 août 2023132,00132,92130,64131,08130,11749 500
02 août 2023135,09138,85135,09136,92135,91762 000
01 août 2023133,97135,85133,97135,14134,14548 100
31 juil. 2023134,14135,29133,34135,23134,23398 100
28 juil. 2023133,29134,94133,29134,04133,05456 300
27 juil. 2023133,06133,56132,16132,53131,55377 300
26 juil. 2023133,55133,86132,14132,61131,631 123 600
25 juil. 2023131,85134,75131,75134,35133,36521 100
24 juil. 2023132,21132,36130,91131,59130,62339 000
21 juil. 2023132,96132,96131,60131,64130,67295 500
20 juil. 2023132,27133,20131,82132,11131,14371 300
19 juil. 2023132,36133,08131,43132,69131,71324 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...