Thomson Reuters Corp Ordinary Sharesのデータ

Thomson Reuters Corp Ordinary Sharesの基本情報

名前 Thomson Reuters Corp Ordinary Shares
ティッカー TRI
国 United States
上場年 nan
セクター Consumer Services

Thomson Reuters Corp Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 83.19 82.09 83.08 82.31 331000.0 82.31
2021-02-12 83.0 81.65 82.44 82.78 316300.0 82.78
2021-02-11 83.1 82.14 82.6 82.76 325800.0 82.76
2021-02-10 83.67 82.12 83.37 82.41 236300.0 82.41
2021-02-09 84.0 82.97 83.64 83.34 527500.0 83.34
2021-02-08 84.68 83.17 84.45 83.5 525700.0 83.5
2021-02-05 84.53 83.75 84.06 84.21 423800.0 84.21
2021-02-04 84.66 83.72 84.24 83.9 585500.0 83.9
2021-02-03 84.67 83.51 84.31 84.52 276000.0 84.52
2021-02-02 85.21 83.88 84.05 84.73 488600.0 84.73
2021-02-01 84.15 82.35 82.86 83.5 448900.0 83.5
2021-01-29 82.2 80.81 81.65 81.55 582000.0 81.55
2021-01-28 82.52 80.19 80.26 81.92 391500.0 81.92
2021-01-27 82.11 79.94 81.98 80.07 568800.0 80.07
2021-01-26 83.16 82.03 83.01 82.69 301000.0 82.69
2021-01-25 83.26 81.51 81.73 83.1 563600.0 83.1
2021-01-22 82.0 81.12 81.42 81.5 326100.0 81.5
2021-01-21 82.06 81.19 81.9 81.51 279300.0 81.51
2021-01-20 82.31 80.65 80.75 82.1 299600.0 82.1
2021-01-19 81.22 79.84 80.46 80.49 460900.0 80.49
2021-01-15 80.58 78.04 78.18 80.49 645400.0 80.49
2021-01-14 79.6 78.42 79.12 78.54 486900.0 78.54
2021-01-13 79.81 78.59 79.14 79.45 472500.0 79.45
2021-01-12 79.63 78.69 79.63 79.21 231000.0 79.21
2021-01-11 80.51 79.63 80.26 79.68 251000.0 79.68
2021-01-08 81.11 79.97 80.79 80.62 407800.0 80.62
2021-01-07 81.35 79.93 80.67 80.63 752300.0 80.63
2021-01-06 82.18 80.64 81.77 81.13 829300.0 81.13
2021-01-05 82.33 80.57 80.57 82.07 494500.0 82.07
2021-01-04 82.54 80.47 81.99 80.9 654600.0 80.9
2020-12-31 82.33 81.74 81.94 81.89 384200.0 81.89
2020-12-30 82.29 81.69 81.94 82.01 308600.0 82.01
2020-12-29 82.0 81.19 81.55 81.6 303100.0 81.6
2020-12-28 81.15 80.67 80.87 81.09 168500.0 81.09
2020-12-24 80.63 79.47 79.99 80.6 89000.0 80.6
2020-12-23 80.41 79.77 79.93 79.89 316600.0 79.89
2020-12-22 80.26 79.47 79.47 79.53 248500.0 79.53
2020-12-21 80.36 78.71 80.02 80.05 344700.0 80.05
2020-12-18 80.95 80.01 80.69 80.84 214500.0 80.84
2020-12-17 81.8 80.1 80.53 80.59 253600.0 80.59
2020-12-16 81.5 79.81 81.42 80.22 279700.0 80.22
2020-12-15 81.22 80.45 80.55 80.93 250400.0 80.93
2020-12-14 81.38 80.3 80.76 80.4 278900.0 80.4
2020-12-11 81.0 79.82 80.07 80.88 201200.0 80.88
2020-12-10 80.88 80.01 80.88 80.41 244800.0 80.41
2020-12-09 80.99 80.31 80.6 80.74 310200.0 80.74
2020-12-08 81.15 80.3 80.67 80.58 420400.0 80.58
2020-12-07 81.24 80.57 81.08 80.86 384500.0 80.86
2020-12-04 81.74 80.56 80.72 81.49 295500.0 81.49
2020-12-03 80.58 79.8 79.8 80.42 258300.0 80.42
2020-12-02 80.55 79.26 79.75 80.08 575600.0 80.08
2020-12-01 79.95 79.26 79.92 79.75 370400.0 79.75
2020-11-30 80.3 79.13 80.21 79.33 379800.0 79.33
2020-11-27 80.1 79.24 80.1 79.86 163300.0 79.86
2020-11-25 80.22 79.31 79.92 80.0 503200.0 80.0
2020-11-24 80.67 79.34 80.55 79.5 355600.0 79.5
2020-11-23 81.15 80.06 80.8 80.11 347500.0 80.11
2020-11-20 81.03 80.03 81.03 80.72 323200.0 80.72
2020-11-19 80.74 79.39 80.42 80.69 256000.0 80.69
2020-11-18 80.69 79.49 80.69 80.32 514300.0 80.32
2020-11-17 82.3 80.86 82.3 80.89 404500.0 80.51
2020-11-16 83.22 81.39 82.87 82.0 477900.0 81.61
2020-11-13 83.73 82.77 83.34 83.11 303100.0 82.72
2020-11-12 84.95 82.74 84.82 83.33 410000.0 82.94
2020-11-11 85.0 83.68 84.21 84.58 783400.0 84.18
2020-11-10 84.4 82.8 84.2 83.33 466700.0 82.94
2020-11-09 89.55 84.24 89.55 84.27 566800.0 83.87
2020-11-06 87.12 85.68 85.91 86.93 317100.0 86.52
2020-11-05 85.97 84.69 85.15 85.8 489900.0 85.4
2020-11-04 85.09 82.76 83.09 84.06 503200.0 83.67
2020-11-03 82.99 80.49 80.65 82.35 771700.0 81.96
2020-11-02 79.76 78.46 78.6 79.02 547700.0 78.65
2020-10-30 78.38 77.1 77.53 77.85 366600.0 77.48
2020-10-29 78.55 77.67 78.18 77.9 249400.0 77.53
2020-10-28 79.59 77.98 79.2 78.08 518000.0 77.71
2020-10-27 81.63 80.24 80.94 80.39 338100.0 80.01
2020-10-26 81.54 80.27 81.29 80.99 243400.0 80.61
2020-10-23 82.26 80.96 82.07 81.95 272500.0 81.57
2020-10-22 82.77 81.83 82.17 81.92 414700.0 81.54
2020-10-21 83.23 82.28 82.51 82.28 275100.0 81.89
2020-10-20 82.81 81.85 82.4 82.36 282700.0 81.97
2020-10-19 83.17 81.85 83.1 81.93 472600.0 81.55
2020-10-16 83.75 82.75 83.06 82.77 257500.0 82.38
2020-10-15 83.13 81.94 82.2 82.89 310200.0 82.5
2020-10-14 83.37 82.32 82.95 82.68 238700.0 82.29
2020-10-13 83.27 82.67 83.19 82.92 288900.0 82.53
2020-10-12 83.47 82.45 82.82 83.02 171000.0 82.63
2020-10-09 82.7 81.75 81.99 82.36 420900.0 81.97
2020-10-08 81.74 81.3 81.44 81.63 458100.0 81.25
2020-10-07 81.21 80.47 80.89 81.19 244700.0 80.81
2020-10-06 81.33 80.29 81.16 80.41 230100.0 80.03
2020-10-05 81.19 80.22 80.36 81.1 220000.0 80.72
2020-10-02 80.65 79.32 80.07 80.12 415200.0 79.74
2020-10-01 80.92 79.9 80.17 80.54 415000.0 80.16
2020-09-30 80.43 79.44 79.82 79.77 506300.0 79.4
2020-09-29 80.58 79.63 80.0 79.88 448800.0 79.5
2020-09-28 80.17 79.12 79.31 80.15 544900.0 79.77
2020-09-25 78.8 77.19 77.57 78.63 293900.0 78.26
2020-09-24 77.54 76.82 77.1 77.47 510300.0 77.11
2020-09-23 78.78 77.49 78.27 77.52 449300.0 77.16
2020-09-22 78.26 77.11 77.22 78.16 286400.0 77.79
2020-09-21 77.06 76.17 76.84 77.01 377800.0 76.65
2020-09-18 78.08 76.98 77.41 77.48 377400.0 77.12
2020-09-17 77.56 76.72 76.84 77.34 294300.0 76.98
2020-09-16 79.46 77.69 78.89 77.73 230100.0 77.36
2020-09-15 79.13 77.98 77.98 78.5 477800.0 78.13
2020-09-14 77.77 76.69 76.98 77.62 348400.0 77.26
2020-09-11 76.81 75.98 76.15 76.51 268200.0 76.15
2020-09-10 77.2 75.63 77.06 75.78 375300.0 75.42
2020-09-09 77.37 75.5 75.91 76.95 400300.0 76.59
2020-09-08 75.92 74.82 75.34 75.32 452300.0 74.97
2020-09-04 77.7 75.53 77.47 75.97 460800.0 75.61
2020-09-03 79.02 76.97 79.02 77.3 503300.0 76.94
2020-09-02 79.31 77.98 78.06 79.19 353200.0 78.82
2020-09-01 77.94 76.07 76.49 77.75 401700.0 77.38
2020-08-31 77.21 76.37 77.12 76.37 334700.0 76.01
2020-08-28 77.31 76.62 77.31 77.07 274800.0 76.71
2020-08-27 77.67 76.88 77.23 77.3 349300.0 76.94
2020-08-26 77.2 76.17 76.59 77.16 522900.0 76.8
2020-08-25 77.37 76.32 77.32 76.37 352500.0 76.01
2020-08-24 77.51 76.77 77.44 77.35 292100.0 76.99
2020-08-21 77.44 76.07 76.84 77.23 356700.0 76.87
2020-08-20 76.99 75.55 75.88 76.92 379200.0 76.56
2020-08-19 76.52 75.24 75.7 76.0 2155300.0 75.64
2020-08-18 75.82 75.14 75.36 75.6 344000.0 74.87
2020-08-17 75.46 75.06 75.38 75.31 293600.0 74.58
2020-08-14 75.82 74.87 74.98 75.16 382900.0 74.43
2020-08-13 75.82 74.83 75.39 75.27 493100.0 74.54
2020-08-12 76.27 74.83 74.83 75.7 384100.0 74.97
2020-08-11 75.15 73.97 74.35 74.52 500400.0 73.8
2020-08-10 74.91 74.04 74.75 74.24 637100.0 73.52
2020-08-07 74.87 74.02 74.25 74.87 762700.0 74.14
2020-08-06 74.34 71.67 71.75 74.33 1089200.0 73.61
2020-08-05 71.5 69.5 70.24 71.46 930900.0 70.77
2020-08-04 71.04 70.21 70.48 70.91 620100.0 70.22
2020-08-03 71.12 70.21 70.27 70.32 272000.0 69.64
2020-07-31 69.86 69.02 69.35 69.84 421600.0 69.16
2020-07-30 69.62 68.6 69.07 69.57 286400.0 68.9
2020-07-29 70.11 68.7 68.7 69.96 379200.0 69.28
2020-07-28 68.98 68.09 68.53 68.73 651000.0 68.06
2020-07-27 68.6 68.18 68.5 68.46 409900.0 67.8
2020-07-24 68.98 68.09 68.93 68.26 579700.0 67.6
2020-07-23 70.5 69.12 70.0 69.21 502400.0 68.54
2020-07-22 70.4 69.47 69.94 70.39 290300.0 69.71
2020-07-21 71.0 70.02 71.0 70.26 369200.0 69.58
2020-07-20 71.0 70.19 70.67 70.63 397500.0 69.94
2020-07-17 70.84 69.84 70.02 70.76 420300.0 70.07
2020-07-16 70.3 69.25 69.48 69.77 466400.0 69.09
2020-07-15 70.02 68.67 69.05 69.78 601100.0 69.1
2020-07-14 68.42 66.88 67.4 68.3 421700.0 67.64
2020-07-13 68.49 67.3 67.73 67.37 559000.0 66.72
2020-07-10 68.21 67.39 67.99 67.59 333400.0 66.93
2020-07-09 68.39 66.78 67.79 67.88 813600.0 67.22
2020-07-08 67.94 66.74 66.74 67.82 408200.0 67.16
2020-07-07 68.06 66.7 67.6 66.78 892500.0 66.13
2020-07-06 68.39 67.54 68.06 67.92 634400.0 67.26
2020-07-02 68.28 67.4 68.26 67.48 489900.0 66.83
2020-07-01 68.59 67.83 68.3 68.09 435000.0 67.43
2020-06-30 68.22 66.9 66.92 67.97 529600.0 67.31
2020-06-29 67.52 66.66 67.32 66.89 600400.0 66.24
2020-06-26 67.79 66.58 67.11 66.65 411300.0 66.0
2020-06-25 67.2 66.03 66.77 67.1 758400.0 66.45
2020-06-24 67.81 66.35 67.63 66.69 391900.0 66.04
2020-06-23 69.28 67.98 68.87 68.01 691400.0 67.35
2020-06-22 68.87 67.45 67.73 68.65 447100.0 67.98
2020-06-19 68.87 67.46 68.82 67.49 401600.0 66.84
2020-06-18 68.53 67.76 67.84 68.17 365200.0 67.51
2020-06-17 68.71 68.0 68.35 68.28 296300.0 67.62
2020-06-16 69.22 67.52 69.2 67.88 635000.0 67.22
2020-06-15 68.0 66.31 66.73 67.72 588800.0 67.06
2020-06-12 68.55 66.47 68.0 67.44 391500.0 66.79
2020-06-11 69.27 67.05 69.0 67.13 595700.0 66.48
2020-06-10 70.52 69.45 69.73 70.16 594100.0 69.48
2020-06-09 69.47 68.19 68.89 69.27 479400.0 68.6
2020-06-08 70.78 69.15 70.76 69.3 637500.0 68.63
2020-06-05 71.37 70.03 70.79 70.95 506800.0 70.26
2020-06-04 70.79 69.67 70.45 69.81 706100.0 69.13
2020-06-03 71.01 70.04 70.63 70.84 477200.0 70.15
2020-06-02 70.29 68.58 69.0 70.26 944500.0 69.58
2020-06-01 68.45 67.11 67.22 68.27 522200.0 67.61
2020-05-29 67.67 66.46 67.62 67.36 1350800.0 66.71
2020-05-28 68.05 66.17 66.8 67.64 1104800.0 66.98
2020-05-27 67.37 65.18 66.98 65.96 959800.0 65.32
2020-05-26 67.47 66.56 67.32 66.62 556800.0 65.97
2020-05-22 66.44 65.61 66.06 66.24 293900.0 65.6
2020-05-21 66.98 66.18 66.92 66.2 602400.0 65.56
2020-05-20 68.92 67.03 68.46 67.1 506600.0 66.45
2020-05-19 68.71 67.63 67.63 67.97 670000.0 66.93
2020-05-18 68.25 67.25 67.53 67.88 264200.0 66.85
2020-05-15 66.48 65.35 65.82 66.4 363500.0 65.39
2020-05-14 66.28 64.47 65.03 66.24 571200.0 65.23
2020-05-13 66.87 65.13 66.83 65.36 619100.0 64.36
2020-05-12 68.58 66.81 68.58 66.84 447800.0 65.82
2020-05-11 68.53 67.48 67.85 68.2 446300.0 67.16
2020-05-08 68.87 67.79 68.87 68.25 849000.0 67.21
2020-05-07 69.21 68.14 68.74 68.33 551900.0 67.29
2020-05-06 70.11 67.85 69.05 67.89 666200.0 66.86
2020-05-05 71.2 68.19 71.2 69.79 936800.0 68.73
2020-05-04 69.89 68.7 69.27 69.8 558000.0 68.74
2020-05-01 70.01 68.47 70.01 69.08 370800.0 68.03
2020-04-30 71.51 70.2 71.28 70.51 498000.0 69.44
2020-04-29 72.95 71.11 72.34 71.86 522300.0 70.77
2020-04-28 72.66 71.29 72.64 71.34 669300.0 70.25
2020-04-27 71.69 70.63 71.17 71.55 579900.0 70.46
2020-04-24 71.18 70.17 70.49 70.87 342000.0 69.79
2020-04-23 71.78 70.31 71.78 70.4 429900.0 69.33
2020-04-22 71.39 69.85 70.44 71.07 546300.0 69.99
2020-04-21 70.47 68.91 69.92 69.28 494100.0 68.22
2020-04-20 72.26 70.81 72.16 70.82 415800.0 69.74
2020-04-17 72.7 71.19 72.51 72.48 468000.0 71.38
2020-04-16 71.49 69.66 69.72 70.78 421400.0 69.7
2020-04-15 71.57 69.89 71.57 70.36 370000.0 69.29
2020-04-14 72.7 71.32 71.58 72.29 600100.0 71.19
2020-04-13 71.16 69.25 70.56 70.85 433800.0 69.77
2020-04-09 71.51 69.69 69.69 71.03 474000.0 69.95
2020-04-08 70.34 67.21 68.92 69.95 502600.0 68.88
2020-04-07 70.6 67.89 70.0 68.07 818100.0 67.03
2020-04-06 69.27 67.81 68.02 68.6 772900.0 67.55
2020-04-03 67.46 65.58 66.28 66.25 428100.0 65.24
2020-04-02 66.92 63.69 64.97 66.73 718800.0 65.71
2020-04-01 67.97 65.19 66.3 65.51 1348300.0 64.51
2020-03-31 68.3 65.47 66.04 67.86 1119300.0 66.83
2020-03-30 66.88 63.09 63.65 66.57 1159600.0 65.56
2020-03-27 64.21 59.78 60.83 62.21 917200.0 61.26
2020-03-26 63.49 60.39 61.73 61.73 704100.0 60.79
2020-03-25 62.73 56.73 57.2 60.44 1134000.0 59.52
2020-03-24 57.17 53.67 54.45 56.8 1341600.0 55.93
2020-03-23 55.99 52.23 54.73 52.75 1003200.0 51.95
2020-03-20 59.78 54.62 59.03 55.33 752900.0 54.49
2020-03-19 59.07 55.81 57.34 58.02 847400.0 57.14
2020-03-18 57.35 53.54 55.39 57.08 1634300.0 56.21
2020-03-17 58.83 55.49 57.98 57.68 1349100.0 56.8
2020-03-16 60.09 53.83 55.0 57.41 1129500.0 56.54
2020-03-13 64.66 60.75 63.7 64.55 1131300.0 63.57
2020-03-12 65.39 59.4 65.39 61.44 2172100.0 60.5
2020-03-11 72.41 68.3 71.52 68.92 927500.0 67.87
2020-03-10 72.84 70.75 71.49 72.63 821500.0 71.52
2020-03-09 73.36 70.19 71.65 70.54 1033600.0 69.47
2020-03-06 75.91 73.28 74.49 74.87 540500.0 73.73
2020-03-05 77.86 75.51 76.85 75.94 493800.0 74.78
2020-03-04 78.37 76.43 76.89 78.34 424300.0 76.77
2020-03-03 78.13 75.66 76.44 75.96 804400.0 74.44
2020-03-02 76.34 74.29 74.67 76.27 1059000.0 74.74
2020-02-28 76.34 73.26 74.97 74.48 1170700.0 72.99
2020-02-27 77.8 75.5 76.73 76.32 889200.0 74.79
2020-02-26 81.72 77.48 80.7 77.56 1155600.0 76.01
2020-02-25 82.5 79.59 81.33 80.65 1262300.0 79.04
2020-02-24 80.51 79.01 79.46 80.18 503400.0 78.58
2020-02-21 81.65 80.82 81.0 81.08 323600.0 79.46
2020-02-20 81.86 80.05 81.74 81.68 418400.0 80.05
2020-02-19 82.17 81.58 81.76 82.02 444700.0 80.38
2020-02-18 82.08 81.5 81.86 81.54 235100.0 79.91