Home > Quotes > TRI > Historical Prices

Historical Stock Prices

TRI 
$34.51
*  
0.13
  negative  
0.38%
Get TRI Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 33.9 34.58 33.86 34.51 891,084
05/16/2013 34.38 34.54 34.31 34.38 637,659
05/15/2013 34.27 34.5128 34.24 34.39 776,825
05/14/2013 34.33 34.71 34.28 34.42 841,541
05/13/2013 34.4 34.6 34.37 34.49 653,607
05/10/2013 34.22 34.43 33.92 34.4 655,726
05/09/2013 34.09 34.38 34.07 34.13 575,942
05/08/2013 33.99 34.14 33.79 34.09 724,307
05/07/2013 34.05 34.18 33.94 34.05 538,159
05/06/2013 34 34.33 33.93 34.01 1,126,817
05/03/2013 33.83 34.1 33.65 34.04 1,578,447
05/02/2013 33.709 33.709 33.709 33.709 1,900
05/01/2013 33.45 33.49 33.16 33.37 1,091,116
04/30/2013 33.18 33.75 32.69 33.49 3,680,819
04/29/2013 33.32 33.74 33.3 33.72 1,022,571
04/26/2013 33.13 33.34 33.04 33.18 671,741
04/25/2013 32.9 33.31 32.76 33.14 929,716
04/24/2013 32.57 32.83 32.43 32.82 688,345
04/23/2013 32.51 32.68 32.35 32.65 692,865
04/22/2013 32.42 32.4795 32.16 32.43 841,464
04/19/2013 32.13 32.41 32 32.4 517,512
04/18/2013 32.56 32.62 32.13 32.14 1,412,603
04/17/2013 32.45 32.57 32.2557 32.4 1,180,940
04/16/2013 32.43 32.81 32.37 32.68 903,835
04/15/2013 32.64 32.8 32.27 32.31 1,764,460
04/12/2013 32.77 32.79 32.46 32.61 718,994
04/11/2013 32.76 32.895 32.71 32.82 569,190
04/10/2013 32.38 32.75 32.34 32.73 1,257,761
04/09/2013 32.11 32.25 31.86 32.23 700,444
04/08/2013 31.76 32.11 31.51 32.11 745,068
04/05/2013 31.49 31.79 31.085 31.79 906,318
04/04/2013 32.01 32.06 31.73 31.81 1,012,455
04/03/2013 32.42 32.51 31.86 31.87 1,532,189
04/02/2013 32.43 32.57 32.35 32.38 794,716
04/01/2013 32.44 32.49 32.3 32.4 576,048
03/28/2013 32.27 32.53 31.98 32.48 1,086,507
03/27/2013 32.13 32.49 32.13 32.32 959,784
03/26/2013 32.51 32.52 32.26 32.37 806,425
03/25/2013 32.6 32.89 32.17 32.4 1,995,399
03/22/2013 32.26 32.31 31.85 32.24 2,067,692
03/21/2013 32.4 32.5 32.13 32.13 1,040,954
03/20/2013 32.07 32.5 31.96 32.49 1,136,764
03/19/2013 31.99 32.14 31.76 31.94 1,109,732
03/18/2013 31.95 32.35 31.71 31.96 1,712,326
03/15/2013 32.32 32.87 31.6 32.26 5,722,104
03/14/2013 31.22 31.51 31.05 31.34 799,233
03/13/2013 31.22 31.35 31.04 31.2 826,592
03/12/2013 30.99 31.25 30.95 31.19 1,033,532
03/11/2013 30.71 31.09 30.71 31.06 538,341
03/08/2013 30.95 31.08 30.51 30.72 653,130
03/07/2013 30.61 30.76 30.37 30.74 703,058
03/06/2013 31.04 31.06 30.5 30.54 822,975
03/05/2013 30.65 30.94 30.59 30.85 834,828
03/04/2013 30.5 30.5889 30.26 30.52 556,659
03/01/2013 30.5 30.64 30.16 30.48 1,040,559
02/28/2013 30.31 30.61 30.13 30.58 1,161,191
02/27/2013 29.98 30.4 29.98 30.31 968,908
02/26/2013 30.14 30.23 29.89 30.03 1,091,745
02/25/2013 30.02 30.38 30 30 1,669,632
02/22/2013 29.9 29.98 29.61 29.92 1,101,004
02/21/2013 30.43 30.43 29.71 29.79 1,363,495
02/20/2013 30.89 31.06 30.61 30.77 1,696,588
02/19/2013 30.43 30.91 30.41 30.89 1,278,475
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.