Thomson Reuters Corporation (TRI.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 231.00 | 234.15 | 231.00 | 233.48 | 233.48 | 399,422 |
| 26 jun 2024 | 228.87 | 231.34 | 228.87 | 230.64 | 230.64 | 299,300 |
| 25 jun 2024 | 227.52 | 229.66 | 224.82 | 229.48 | 229.48 | 568,500 |
| 24 jun 2024 | 226.87 | 227.81 | 225.55 | 225.74 | 225.74 | 805,200 |
| 21 jun 2024 | 228.28 | 229.43 | 225.48 | 226.25 | 226.25 | 2,145,600 |
| 20 jun 2024 | 228.41 | 229.69 | 227.86 | 228.28 | 228.28 | 509,900 |
| 19 jun 2024 | 228.24 | 230.90 | 226.36 | 227.69 | 227.69 | 175,900 |
| 18 jun 2024 | 229.57 | 230.02 | 227.45 | 228.49 | 228.49 | 680,700 |
| 17 jun 2024 | 229.50 | 230.20 | 228.32 | 229.50 | 229.50 | 620,400 |
| 14 jun 2024 | 230.69 | 231.34 | 229.03 | 229.65 | 229.65 | 626,600 |
| 13 jun 2024 | 233.95 | 234.47 | 231.09 | 231.14 | 231.14 | 427,900 |
| 12 jun 2024 | 235.67 | 236.72 | 233.71 | 233.84 | 233.84 | 448,500 |
| 11 jun 2024 | 235.18 | 235.81 | 233.40 | 234.01 | 234.01 | 251,600 |
| 10 jun 2024 | 234.49 | 235.58 | 233.12 | 234.99 | 234.99 | 407,100 |
| 07 jun 2024 | 235.47 | 236.55 | 234.61 | 235.05 | 235.05 | 271,000 |
| 06 jun 2024 | 234.86 | 236.89 | 234.04 | 235.46 | 235.46 | 273,800 |
| 05 jun 2024 | 233.56 | 236.00 | 232.66 | 235.04 | 235.04 | 203,600 |
| 04 jun 2024 | 230.30 | 233.59 | 229.00 | 232.96 | 232.96 | 293,400 |
| 03 jun 2024 | 234.00 | 234.00 | 228.93 | 229.90 | 229.90 | 655,900 |
| 31 may 2024 | 232.00 | 234.64 | 230.42 | 234.54 | 234.54 | 779,400 |
| 30 may 2024 | 231.05 | 232.13 | 230.20 | 231.87 | 231.87 | 254,700 |
| 29 may 2024 | 234.98 | 235.08 | 231.02 | 231.85 | 231.85 | 261,100 |
| 28 may 2024 | 237.75 | 237.77 | 235.19 | 235.35 | 235.35 | 363,800 |
| 27 may 2024 | 239.68 | 242.92 | 236.93 | 237.07 | 237.07 | 172,200 |
| 24 may 2024 | 237.51 | 240.50 | 237.01 | 240.37 | 240.37 | 235,300 |
| 23 may 2024 | 237.65 | 238.68 | 235.03 | 237.19 | 237.19 | 298,400 |
| 22 may 2024 | 235.60 | 238.48 | 234.48 | 236.39 | 236.39 | 205,100 |
| 21 may 2024 | 232.38 | 236.34 | 232.38 | 236.22 | 236.22 | 253,000 |
| 17 may 2024 | 233.40 | 233.85 | 232.19 | 232.72 | 232.72 | 324,800 |
| 16 may 2024 | 231.82 | 233.85 | 230.60 | 232.95 | 232.95 | 345,900 |
| 15 may 2024 | 228.40 | 231.31 | 227.43 | 230.91 | 230.91 | 205,100 |
| 15 may 2024 | 0.737 Dividendo | |||||
| 14 may 2024 | 228.83 | 230.01 | 227.43 | 229.08 | 228.34 | 343,500 |
| 13 may 2024 | 230.16 | 230.87 | 228.69 | 229.05 | 228.31 | 212,600 |
| 10 may 2024 | 230.05 | 231.27 | 228.90 | 229.48 | 228.74 | 243,000 |
| 09 may 2024 | 229.83 | 232.10 | 229.02 | 229.61 | 228.87 | 231,900 |
| 08 may 2024 | 228.96 | 231.78 | 228.87 | 229.43 | 228.69 | 267,700 |
| 07 may 2024 | 228.96 | 230.26 | 228.05 | 229.08 | 228.34 | 186,500 |
| 06 may 2024 | 225.45 | 229.89 | 225.44 | 228.41 | 227.68 | 288,600 |
| 03 may 2024 | 225.05 | 227.28 | 223.58 | 225.32 | 224.60 | 292,500 |
| 02 may 2024 | 211.55 | 226.93 | 210.47 | 222.72 | 222.00 | 592,200 |
| 01 may 2024 | 207.34 | 209.72 | 206.17 | 208.41 | 207.74 | 179,400 |
| 30 abr 2024 | 209.56 | 211.36 | 207.86 | 207.93 | 207.26 | 321,200 |
| 29 abr 2024 | 211.87 | 212.16 | 208.84 | 209.83 | 209.15 | 493,900 |
| 26 abr 2024 | 208.36 | 212.13 | 208.36 | 211.07 | 210.39 | 208,300 |
| 25 abr 2024 | 207.44 | 209.18 | 205.67 | 208.35 | 207.68 | 170,300 |
| 24 abr 2024 | 210.81 | 212.61 | 208.69 | 209.09 | 208.42 | 160,600 |
| 23 abr 2024 | 211.08 | 211.48 | 209.37 | 209.92 | 209.24 | 206,600 |
| 22 abr 2024 | 206.96 | 210.86 | 206.96 | 209.58 | 208.91 | 179,400 |
| 19 abr 2024 | 207.67 | 208.50 | 205.69 | 206.67 | 206.01 | 204,700 |
| 18 abr 2024 | 210.59 | 211.10 | 207.12 | 207.81 | 207.14 | 209,600 |
| 17 abr 2024 | 211.05 | 212.06 | 209.34 | 210.60 | 209.92 | 189,300 |
| 16 abr 2024 | 210.31 | 211.68 | 209.97 | 210.45 | 209.77 | 265,400 |
| 15 abr 2024 | 210.35 | 212.81 | 209.90 | 210.31 | 209.63 | 162,500 |
| 12 abr 2024 | 210.85 | 211.95 | 209.70 | 209.89 | 209.21 | 148,100 |
| 11 abr 2024 | 209.60 | 211.58 | 207.95 | 211.35 | 210.67 | 269,000 |
| 10 abr 2024 | 208.75 | 210.32 | 207.68 | 209.56 | 208.89 | 175,100 |
| 09 abr 2024 | 209.00 | 209.83 | 206.92 | 209.76 | 209.09 | 217,700 |
| 08 abr 2024 | 207.00 | 209.39 | 206.85 | 209.01 | 208.34 | 176,200 |
| 05 abr 2024 | 206.60 | 208.18 | 206.16 | 206.41 | 205.75 | 281,100 |
| 04 abr 2024 | 205.64 | 207.60 | 204.57 | 206.11 | 205.45 | 249,200 |
| 03 abr 2024 | 206.89 | 207.57 | 205.84 | 206.20 | 205.54 | 171,400 |
| 02 abr 2024 | 209.13 | 209.49 | 206.44 | 207.20 | 206.53 | 221,400 |
| 01 abr 2024 | 210.06 | 211.19 | 209.21 | 210.72 | 210.04 | 114,200 |
| 28 mar 2024 | 211.77 | 213.66 | 209.75 | 210.80 | 210.12 | 634,700 |
| 27 mar 2024 | 211.87 | 212.75 | 211.08 | 211.67 | 210.99 | 143,100 |
| 26 mar 2024 | 211.34 | 212.45 | 210.42 | 210.81 | 210.13 | 377,900 |
| 25 mar 2024 | 211.85 | 213.85 | 210.11 | 211.27 | 210.59 | 155,300 |
| 22 mar 2024 | 212.50 | 213.32 | 211.11 | 212.65 | 211.97 | 163,200 |
| 21 mar 2024 | 212.72 | 213.54 | 211.44 | 211.50 | 210.82 | 240,700 |
| 20 mar 2024 | 213.72 | 214.00 | 211.56 | 212.63 | 211.95 | 428,700 |
| 19 mar 2024 | 212.39 | 213.76 | 211.39 | 213.36 | 212.67 | 173,300 |
| 18 mar 2024 | 213.02 | 214.26 | 211.63 | 212.18 | 211.50 | 126,000 |
| 15 mar 2024 | 211.96 | 213.47 | 211.24 | 213.15 | 212.46 | 1,064,400 |
| 14 mar 2024 | 214.14 | 214.35 | 209.75 | 212.80 | 212.12 | 270,100 |
| 13 mar 2024 | 214.00 | 215.33 | 209.73 | 210.75 | 210.07 | 299,900 |
| 12 mar 2024 | 214.42 | 215.28 | 213.07 | 213.72 | 213.03 | 213,700 |
| 11 mar 2024 | 211.57 | 213.70 | 209.49 | 213.43 | 212.74 | 160,600 |
| 08 mar 2024 | 210.92 | 213.53 | 210.92 | 211.56 | 210.88 | 163,200 |
| 07 mar 2024 | 213.26 | 214.12 | 210.43 | 210.86 | 210.18 | 253,800 |
| 06 mar 2024 | 213.12 | 215.17 | 212.15 | 212.75 | 212.07 | 180,400 |
| 05 mar 2024 | 215.20 | 216.58 | 211.54 | 213.32 | 212.63 | 147,000 |
| 04 mar 2024 | 215.19 | 216.38 | 214.11 | 215.20 | 214.51 | 214,500 |
| 01 mar 2024 | 214.35 | 216.58 | 213.99 | 215.90 | 215.21 | 156,800 |
| 29 feb 2024 | 213.49 | 214.58 | 212.46 | 214.24 | 213.55 | 654,000 |
| 28 feb 2024 | 213.20 | 214.32 | 212.39 | 212.81 | 212.13 | 249,300 |
| 27 feb 2024 | 214.70 | 216.05 | 212.74 | 213.19 | 212.50 | 209,800 |
| 26 feb 2024 | 214.12 | 215.49 | 213.99 | 214.83 | 214.14 | 375,500 |
| 23 feb 2024 | 213.67 | 214.60 | 213.34 | 213.84 | 213.15 | 298,100 |
| 22 feb 2024 | 212.54 | 214.23 | 212.54 | 213.15 | 212.46 | 258,900 |
| 21 feb 2024 | 213.20 | 213.92 | 210.49 | 211.90 | 211.22 | 209,000 |
| 20 feb 2024 | 214.53 | 216.79 | 212.17 | 213.34 | 212.65 | 475,200 |
| 20 feb 2024 | 0.728 Dividendo | |||||
| 16 feb 2024 | 214.35 | 217.83 | 214.04 | 216.26 | 214.84 | 375,200 |
| 15 feb 2024 | 212.98 | 214.93 | 211.37 | 214.14 | 212.73 | 353,400 |
| 14 feb 2024 | 207.32 | 212.60 | 207.32 | 212.56 | 211.16 | 262,000 |
| 13 feb 2024 | 206.09 | 208.78 | 204.21 | 206.91 | 205.55 | 278,400 |
| 12 feb 2024 | 213.34 | 213.34 | 207.50 | 207.94 | 206.57 | 231,400 |
| 09 feb 2024 | 210.92 | 214.29 | 208.37 | 213.34 | 211.94 | 245,900 |
| 08 feb 2024 | 200.70 | 210.24 | 200.50 | 209.62 | 208.24 | 424,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.