Thomson Reuters Corporation (TRI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:40AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 166.60 | 168.66 | 168.00 | 168.53 | 168.53 | 6,113 |
| 08 may 2024 | 166.60 | 168.64 | 165.40 | 166.95 | 166.95 | 383,100 |
| 07 may 2024 | 168.04 | 168.04 | 166.18 | 166.93 | 166.93 | 285,100 |
| 06 may 2024 | 164.34 | 168.28 | 164.34 | 167.07 | 167.07 | 410,500 |
| 03 may 2024 | 164.50 | 166.11 | 161.60 | 164.74 | 164.74 | 619,400 |
| 02 may 2024 | 154.64 | 165.92 | 153.52 | 162.96 | 162.96 | 1,538,500 |
| 01 may 2024 | 151.26 | 153.02 | 149.85 | 151.48 | 151.48 | 405,100 |
| 30 abr 2024 | 152.60 | 153.83 | 150.98 | 151.10 | 151.10 | 427,000 |
| 29 abr 2024 | 155.19 | 155.29 | 152.82 | 153.61 | 153.61 | 247,800 |
| 26 abr 2024 | 152.96 | 155.26 | 152.46 | 154.40 | 154.40 | 278,800 |
| 25 abr 2024 | 152.03 | 153.14 | 149.80 | 152.57 | 152.57 | 259,000 |
| 24 abr 2024 | 153.56 | 155.22 | 152.08 | 152.63 | 152.63 | 229,100 |
| 23 abr 2024 | 153.71 | 154.62 | 153.21 | 153.59 | 153.59 | 323,400 |
| 22 abr 2024 | 151.20 | 154.00 | 151.10 | 152.99 | 152.99 | 354,600 |
| 19 abr 2024 | 150.79 | 151.63 | 149.50 | 150.22 | 150.22 | 408,900 |
| 18 abr 2024 | 153.05 | 153.05 | 150.34 | 150.79 | 150.79 | 380,600 |
| 17 abr 2024 | 153.19 | 153.76 | 151.56 | 152.85 | 152.85 | 360,700 |
| 16 abr 2024 | 152.74 | 153.21 | 151.82 | 152.29 | 152.29 | 243,900 |
| 15 abr 2024 | 153.47 | 154.85 | 152.34 | 152.55 | 152.55 | 268,400 |
| 12 abr 2024 | 153.27 | 154.04 | 152.13 | 152.38 | 152.38 | 299,000 |
| 11 abr 2024 | 153.93 | 154.72 | 151.68 | 154.55 | 154.55 | 289,900 |
| 10 abr 2024 | 153.35 | 153.74 | 152.03 | 153.17 | 153.17 | 247,400 |
| 09 abr 2024 | 154.18 | 154.59 | 152.23 | 154.54 | 154.54 | 210,700 |
| 08 abr 2024 | 152.43 | 154.23 | 152.25 | 153.97 | 153.97 | 215,900 |
| 05 abr 2024 | 151.76 | 152.91 | 151.54 | 151.94 | 151.94 | 228,800 |
| 04 abr 2024 | 153.12 | 153.87 | 151.31 | 152.15 | 152.15 | 392,300 |
| 03 abr 2024 | 152.08 | 153.51 | 151.83 | 152.44 | 152.44 | 246,000 |
| 02 abr 2024 | 153.79 | 154.40 | 152.10 | 152.73 | 152.73 | 256,600 |
| 01 abr 2024 | 155.58 | 155.84 | 154.07 | 155.30 | 155.30 | 190,200 |
| 28 mar 2024 | 156.17 | 157.68 | 154.97 | 155.83 | 155.83 | 458,200 |
| 27 mar 2024 | 155.89 | 156.67 | 155.43 | 155.95 | 155.95 | 742,600 |
| 26 mar 2024 | 156.04 | 156.43 | 155.09 | 155.09 | 155.09 | 328,700 |
| 25 mar 2024 | 155.96 | 157.45 | 154.69 | 155.60 | 155.60 | 293,700 |
| 22 mar 2024 | 156.39 | 156.76 | 155.43 | 156.36 | 156.36 | 241,400 |
| 21 mar 2024 | 157.68 | 157.86 | 156.27 | 156.31 | 156.31 | 324,900 |
| 20 mar 2024 | 157.32 | 157.74 | 156.18 | 157.67 | 157.67 | 190,400 |
| 19 mar 2024 | 156.35 | 157.56 | 155.26 | 157.23 | 157.23 | 215,700 |
| 18 mar 2024 | 157.52 | 158.24 | 156.35 | 156.75 | 156.75 | 264,000 |
| 15 mar 2024 | 156.49 | 157.78 | 156.11 | 157.35 | 157.35 | 368,400 |
| 14 mar 2024 | 158.93 | 158.99 | 155.02 | 157.21 | 157.21 | 362,100 |
| 13 mar 2024 | 158.59 | 159.63 | 155.74 | 156.40 | 156.40 | 446,100 |
| 12 mar 2024 | 158.83 | 159.20 | 157.88 | 158.51 | 158.51 | 245,600 |
| 11 mar 2024 | 155.68 | 158.48 | 155.24 | 158.30 | 158.30 | 349,800 |
| 08 mar 2024 | 157.10 | 158.80 | 156.39 | 156.69 | 156.69 | 260,700 |
| 07 mar 2024 | 158.15 | 158.80 | 156.34 | 156.59 | 156.59 | 247,800 |
| 06 mar 2024 | 157.61 | 158.53 | 156.92 | 157.48 | 157.48 | 322,900 |
| 05 mar 2024 | 159.21 | 159.30 | 155.64 | 156.94 | 156.94 | 210,700 |
| 04 mar 2024 | 159.12 | 159.47 | 157.87 | 158.64 | 158.64 | 181,700 |
| 01 mar 2024 | 157.64 | 159.86 | 157.41 | 159.29 | 159.29 | 210,200 |
| 29 feb 2024 | 157.50 | 158.16 | 156.78 | 157.79 | 157.79 | 276,900 |
| 28 feb 2024 | 157.26 | 157.87 | 156.54 | 156.81 | 156.81 | 238,700 |
| 27 feb 2024 | 158.53 | 160.00 | 157.25 | 157.55 | 157.55 | 221,700 |
| 26 feb 2024 | 158.57 | 159.43 | 158.24 | 159.09 | 159.09 | 213,800 |
| 23 feb 2024 | 158.83 | 159.14 | 157.90 | 158.29 | 158.29 | 296,800 |
| 22 feb 2024 | 157.66 | 158.82 | 157.53 | 158.13 | 158.13 | 397,100 |
| 21 feb 2024 | 157.54 | 158.40 | 155.86 | 156.95 | 156.95 | 395,900 |
| 20 feb 2024 | 159.01 | 160.45 | 156.91 | 157.67 | 157.67 | 491,800 |
| 20 feb 2024 | 0.54 Dividendo | |||||
| 16 feb 2024 | 159.06 | 161.57 | 158.45 | 160.29 | 159.75 | 315,700 |
| 15 feb 2024 | 156.80 | 159.56 | 156.61 | 159.07 | 158.53 | 381,600 |
| 14 feb 2024 | 153.50 | 156.96 | 153.21 | 156.93 | 156.40 | 337,900 |
| 13 feb 2024 | 152.75 | 154.00 | 151.10 | 152.45 | 151.94 | 406,400 |
| 12 feb 2024 | 157.97 | 158.51 | 154.35 | 154.56 | 154.04 | 368,700 |
| 09 feb 2024 | 156.88 | 159.26 | 155.03 | 158.63 | 158.10 | 556,300 |
| 08 feb 2024 | 149.14 | 156.20 | 149.14 | 155.93 | 155.40 | 875,700 |
| 07 feb 2024 | 149.43 | 149.73 | 148.71 | 149.09 | 148.59 | 369,400 |
| 06 feb 2024 | 149.81 | 150.14 | 148.28 | 149.27 | 148.77 | 353,500 |
| 05 feb 2024 | 151.25 | 151.35 | 149.28 | 149.33 | 148.83 | 264,800 |
| 02 feb 2024 | 151.47 | 151.84 | 150.59 | 151.01 | 150.50 | 243,000 |
| 01 feb 2024 | 148.59 | 151.69 | 148.59 | 151.64 | 151.13 | 194,900 |
| 31 ene 2024 | 151.00 | 151.53 | 148.16 | 148.62 | 148.12 | 311,600 |
| 30 ene 2024 | 149.88 | 150.78 | 149.17 | 150.78 | 150.27 | 229,700 |
| 29 ene 2024 | 149.21 | 149.79 | 148.63 | 149.52 | 149.02 | 158,700 |
| 26 ene 2024 | 149.32 | 150.00 | 148.93 | 149.36 | 148.86 | 139,600 |
| 25 ene 2024 | 149.34 | 149.84 | 148.29 | 148.90 | 148.40 | 242,400 |
| 24 ene 2024 | 151.00 | 151.89 | 149.63 | 149.63 | 149.13 | 162,200 |
| 23 ene 2024 | 149.04 | 150.40 | 148.74 | 150.12 | 149.61 | 300,400 |
| 22 ene 2024 | 151.37 | 151.55 | 148.73 | 149.24 | 148.74 | 291,700 |
| 19 ene 2024 | 151.37 | 152.46 | 150.21 | 151.17 | 150.66 | 496,600 |
| 18 ene 2024 | 148.08 | 150.87 | 148.08 | 150.51 | 150.00 | 362,200 |
| 17 ene 2024 | 147.45 | 147.95 | 146.10 | 147.88 | 147.38 | 278,300 |
| 16 ene 2024 | 145.50 | 147.58 | 145.27 | 147.58 | 147.08 | 347,500 |
| 12 ene 2024 | 144.19 | 145.83 | 144.19 | 145.46 | 144.97 | 170,500 |
| 11 ene 2024 | 145.18 | 145.82 | 142.80 | 144.19 | 143.70 | 416,800 |
| 10 ene 2024 | 144.50 | 145.45 | 144.40 | 144.77 | 144.28 | 227,400 |
| 09 ene 2024 | 145.44 | 145.73 | 144.37 | 144.48 | 143.99 | 281,400 |
| 08 ene 2024 | 143.57 | 146.22 | 143.57 | 146.12 | 145.63 | 275,300 |
| 05 ene 2024 | 143.51 | 145.06 | 143.51 | 143.93 | 143.45 | 166,300 |
| 04 ene 2024 | 143.72 | 145.33 | 143.72 | 144.09 | 143.60 | 195,000 |
| 03 ene 2024 | 143.10 | 144.00 | 142.93 | 143.31 | 142.83 | 244,800 |
| 02 ene 2024 | 144.76 | 144.86 | 143.36 | 144.05 | 143.56 | 254,600 |
| 29 dic 2023 | 145.09 | 146.71 | 145.09 | 146.22 | 145.73 | 189,100 |
| 28 dic 2023 | 144.73 | 145.94 | 144.73 | 145.50 | 145.01 | 271,200 |
| 27 dic 2023 | 142.73 | 145.59 | 142.73 | 145.15 | 144.66 | 298,800 |
| 26 dic 2023 | 143.20 | 144.15 | 142.85 | 143.43 | 142.95 | 127,700 |
| 22 dic 2023 | 142.84 | 143.56 | 142.72 | 143.08 | 142.60 | 170,000 |
| 21 dic 2023 | 142.14 | 142.92 | 141.63 | 142.72 | 142.24 | 203,900 |
| 20 dic 2023 | 140.98 | 142.86 | 140.33 | 141.22 | 140.74 | 247,200 |
| 19 dic 2023 | 140.79 | 141.68 | 140.46 | 141.17 | 140.69 | 257,100 |
| 18 dic 2023 | 139.26 | 140.85 | 138.85 | 140.84 | 140.37 | 240,100 |
| *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.