Historical Stock Prices

TRI 
$41.22
*  
0.24
0.59%
Get TRI Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading TRI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 41.02 41.44 41.02 41.22 519,063
12/24/2014 40.88 41.21 40.81 40.98 303,672
12/23/2014 40.46 40.97 40.4 40.71 581,950
12/22/2014 40.39 40.65 40.21 40.42 689,036
12/19/2014 39.94 40.47 39.81 40.23 961,046
12/18/2014 39.61 39.77 39.2 39.77 892,291
12/17/2014 39.63 39.7 39.18 39.53 883,315
12/16/2014 38.67 39.8041 38.43 39.51 993,175
12/15/2014 38.72 39.02 38.49 38.66 736,495
12/12/2014 39.03 39.18 38.65 38.66 554,070
12/11/2014 38.9 39.37 38.72 39.14 726,802
12/10/2014 38.93 39.31 38.61 38.77 616,657
12/09/2014 39.14 39.4 38.97 39.19 692,063
12/08/2014 39.52 39.6 39.2 39.35 616,858
12/05/2014 39.66 39.92 39.46 39.64 568,083
12/04/2014 39.89 40.17 39.44 39.71 564,077
12/03/2014 39.72 40.06 39.7 39.96 481,285
12/02/2014 39.81 39.9424 39.47 39.74 795,641
12/01/2014 40.33 40.66 39.785 39.94 1,197,193
11/28/2014 38.78 39.69 38.76 39.6 338,659
11/26/2014 38.76 39.0486 38.76 38.96 377,323
11/25/2014 38.47 38.93 38.47 38.77 1,952,824
11/24/2014 38.36 38.6075 38.18 38.38 384,320
11/21/2014 38.54 38.56 38.15 38.27 422,888
11/20/2014 38 38.25 37.9 38.14 374,845
11/19/2014 37.96 38.28 37.82 38.05 482,119
11/18/2014 38.24 38.49 38 38.07 502,824
11/17/2014 38.25 38.73 38.23 38.47 891,087
11/14/2014 38.17 38.46 38 38.43 590,082
11/13/2014 38.33 38.37 37.92 38.08 1,783,343
11/12/2014 37.92 38.42 37.82 38.24 710,416
11/11/2014 37.91 38.02 37.72 37.92 512,191
11/10/2014 37.78 38.015 37.6 37.96 867,911
11/07/2014 37.52 37.93 37.45 37.64 531,842
11/06/2014 37.87 38.01 37.46 37.48 507,922
11/05/2014 37.28 37.96 37.27 37.86 711,898
11/04/2014 37.01 37.3 36.81 37.24 543,062
11/03/2014 37.2 37.44 36.96 37.17 651,218
10/31/2014 37.42 37.54 37.08 37.22 926,219
10/30/2014 37.39 37.53 36.9 37.34 944,679
10/29/2014 37.58 37.82 37.2 37.35 1,260,799
10/28/2014 37.35 37.58 37.1 37.58 597,153
10/27/2014 36.85 37.24 36.76 37.11 668,419
10/24/2014 36.2 37.01 36.2 36.95 871,972
10/23/2014 36.13 36.448 36.07 36.13 965,610
10/22/2014 36.15 36.4 35.94 35.95 949,808
10/21/2014 35.88 36.57 35.55 36.37 1,580,248
10/20/2014 35.46 35.66 35.27 35.63 530,974
10/17/2014 35.59 35.75 35.27 35.46 891,913
10/16/2014 34.98 35.86 34.88 35.53 856,882
10/15/2014 35.37 35.79 34.98 35.77 1,980,363
10/14/2014 35.52 36.195 35.43 35.67 1,347,101
10/13/2014 36.27 36.72 36.21 36.22 818,416
10/10/2014 36.64 36.87 36.23 36.36 1,523,845
10/09/2014 37.12 37.27 36.72 36.78 704,907
10/08/2014 36.83 37.22 36.64 37.19 690,471
10/07/2014 37.23 37.32 36.76 36.76 579,713
10/06/2014 37.32 37.61 37.13 37.4 866,074
10/03/2014 36.4 37.2 36.35 37.12 844,623
10/02/2014 36.5 36.57 35.95 36.51 717,556
10/01/2014 36.39 36.44 36.25 36.39 1,097,478
09/30/2014 36.15 36.505 35.89 36.41 689,476
09/29/2014 36.1 36.36 35.92 36.28 577,648
09/26/2014 36.11 36.3699 35.92 36.26 679,053
09/25/2014 36.015 36.61 35.35 36.15 577,195
09/24/2014 36.46 36.735 36.31 36.65 528,328
09/23/2014 36.75 36.82 36.4 36.56 558,003
09/22/2014 36.66 37.23 36.65 36.71 619,160
09/19/2014 37.34 37.38 36.56 37 1,082,451
09/18/2014 37.12 37.37 36.99 37.21 374,725
09/17/2014 37.5 37.54 36.96 36.98 651,145
09/16/2014 37.52 37.76 37.345 37.52 453,448
09/15/2014 37.5 37.64 37.28 37.5 466,586
09/12/2014 37.68 37.8499 37.45 37.56 546,644
09/11/2014 37.73 38.02 37.59 37.73 720,124
09/10/2014 37.91 38.13 37.77 37.96 318,867
09/09/2014 37.69 38.09 37.67 37.99 740,439
09/08/2014 38.23 38.23 37.81 37.87 389,260
09/05/2014 38.05 38.13 37.88 38.11 333,076
09/04/2014 38.16 38.3101 38.06 38.12 408,308
09/03/2014 38 38.24 37.89 37.99 475,187
09/02/2014 37.78 38 37.78 37.89 363,849
08/29/2014 37.92 38.04 37.62 37.9 1,634,628
08/28/2014 37.88 38.13 37.75 37.91 348,136
08/27/2014 37.71 38.075 37.6547 38.02 489,255
08/26/2014 37.71 37.855 37.45 37.67 528,256
08/25/2014 37.51 37.71 37.49 37.62 492,196
08/22/2014 37.74 37.97 37.45 37.52 752,242
08/21/2014 37.61 37.79 37.53 37.68 544,768
08/20/2014 37.52 37.735 37.42 37.65 489,188
08/19/2014 37.72 37.84 37.38 37.61 790,921
08/18/2014 37.97 38.34 37.9 38.07 627,177
08/15/2014 38.1 38.16 37.58 37.92 1,822,374
08/14/2014 37.54 38.02 37.53 37.98 416,920
08/13/2014 37.66 37.7 37.21 37.58 918,467
08/12/2014 37.54 37.84 37.455 37.66 710,849
08/11/2014 37.33 37.72 37.235 37.55 372,771
08/08/2014 37.39 37.39 37.05 37.33 447,795
08/07/2014 37.31 37.54 37.17 37.33 679,880
08/06/2014 37.06 37.33 36.95 37.33 659,040
08/05/2014 37.6 37.68 36.83 37.1 1,028,617
08/04/2014 37.57 37.835 37.46 37.76 447,683
08/01/2014 37.75 37.79 37.37 37.5 830,619
07/31/2014 37.69 38.26 37.62 37.81 1,672,904
07/30/2014 37.29 38.45 37.24 37.99 1,295,691
07/29/2014 37.01 37.31 36.84 36.9 865,226
07/28/2014 36.88 37.115 36.77 37.07 479,904
07/25/2014 36.89 37.0556 36.81 36.89 357,156
07/24/2014 36.88 37.09 36.77 37.01 465,366
07/23/2014 36.88 37.14 36.8 36.94 968,045
07/22/2014 36.6 36.84 36.59 36.8 621,994
07/21/2014 36.67 36.76 36.56 36.66 458,452
07/18/2014 36.74 36.8 36.62 36.79 426,655
07/17/2014 36.92 36.96 36.6 36.63 393,138
07/16/2014 36.88 37.125 36.81 37.03 397,629
07/15/2014 37.03 37.18 36.67 36.77 496,034
07/14/2014 36.86 37.159 36.84 37.05 838,684
07/11/2014 36.88 36.91 36.67 36.76 476,745
07/10/2014 36.69 37 36.44 36.97 909,301
07/09/2014 36.79 37.06 36.56 37.02 539,110
07/08/2014 36.65 36.91 36.57 36.8 736,682
07/07/2014 36.65 36.85 36.54 36.78 480,109
07/03/2014 36.62 36.85 36.49 36.82 416,315
07/02/2014 36.29 36.58 36.06 36.58 604,426
07/01/2014 36.4 36.51 36.35 36.45 942,405
06/30/2014 36.32 36.4562 36.06 36.36 567,173
06/27/2014 35.99 36.35 35.96 36.32 1,498,216
06/26/2014 36.07 36.23 35.735 36.06 629,747
06/25/2014 36.11 36.15 35.92 36.07 623,066
06/24/2014 36.06 36.15 35.93 35.99 650,419
06/23/2014 36.01 36.135 35.87 36.07 709,742
06/20/2014 35.83 36.07 35.755 36.04 1,038,465
06/19/2014 35.88 35.92 35.63 35.67 790,530
06/18/2014 35.7 35.875 35.47 35.79 549,422
06/17/2014 35.29 35.83 35.26 35.66 594,501
06/16/2014 35.34 35.48 35.34 35.44 515,538
06/13/2014 35.33 35.5 35.25 35.41 541,684
06/12/2014 35.19 35.44 35.12 35.33 644,078
06/11/2014 35.34 35.38 35.15 35.25 604,728
06/10/2014 35.26 35.42 35.12 35.38 605,490
06/09/2014 34.96 35.3 34.9 35.29 635,420
06/06/2014 34.79 35.06 34.68 34.97 617,374
06/05/2014 34.51 34.79 34.31 34.72 673,983
06/04/2014 34.39 34.6 34.07 34.53 2,065,705
06/03/2014 34.96 35.2 34.38 34.39 3,374,096
06/02/2014 35.06 35.22 34.99 35.18 553,171
05/30/2014 34.85 34.88 34.62 34.69 815,355
05/29/2014 35.24 35.35 34.68 34.84 741,641
05/28/2014 35.3 35.31 34.97 35.09 912,700
05/27/2014 35.34 35.5 35.1 35.23 502,312
05/23/2014 35.15 35.18 34.92 35.16 430,038
05/22/2014 35.21 35.3 34.96 35.09 420,264
05/21/2014 34.7 35.35 34.7 35.32 656,137
05/20/2014 35.36 35.54 34.66 34.68 820,812
05/19/2014 35.71 35.84 35.64 35.77 467,252
05/16/2014 35.78 35.88 35.43 35.82 439,604
05/15/2014 36.3 36.44 35.71 35.85 615,237
05/14/2014 36.12 36.36 36.09 36.3 771,312
05/13/2014 36.04 36.2 35.9151 36.11 580,978
05/12/2014 35.82 36.08 35.61 36.03 808,462
05/09/2014 35.35 35.71 35.35 35.6 900,762
05/08/2014 35.5 35.595 35.41 35.51 532,973
05/07/2014 35.34 35.55 35.22 35.48 1,092,504
05/06/2014 35.42 35.46 35.17 35.36 1,088,210
05/05/2014 35.6 35.6 35.16 35.27 972,918
05/02/2014 35.76 35.96 35.63 35.7 694,461
05/01/2014 36.18 36.42 35.7 35.81 993,548
04/30/2014 35.15 36.56 35.06 36.18 1,370,708
04/29/2014 34.84 35.17 34.77 34.83 1,290,462
04/28/2014 34.62 34.84 34.39 34.65 727,387
04/25/2014 34.18 34.7 34.1 34.59 522,113
04/24/2014 34.53 34.53 34.18 34.41 427,170
04/23/2014 34.66 34.67 34.41 34.41 532,137
04/22/2014 34.97 34.98 34.64 34.69 581,236
04/21/2014 34.8 34.94 34.7 34.82 334,886
04/17/2014 34.81 34.9 34.66 34.82 500,645
04/16/2014 34.46 34.79 34.45 34.73 949,950
04/15/2014 34.11 34.39 34.02 34.32 769,687
04/14/2014 34.15 34.35 33.96 34.23 821,711
04/11/2014 34.46 34.6 33.84 33.91 912,931
04/10/2014 35 35.23 34.67 34.67 925,760
04/09/2014 35.14 35.172 34.73 35.09 732,558
04/08/2014 35.08 35.16 34.89 35.09 582,915
04/07/2014 34.96 35.14 34.88 34.94 1,175,510
04/04/2014 35.3 35.32 35.07 35.14 1,226,837
04/03/2014 34.96 35.29 34.9156 35.05 1,287,681
04/02/2014 34.68 34.97 34.56 34.92 826,047
04/01/2014 34.22 34.71 34.15 34.7 643,088
03/31/2014 34.24 34.38 34.15 34.2 540,668
03/28/2014 34.05 34.31 33.98 34.06 447,176
03/27/2014 34.04 34.15 33.77 34.01 507,393
03/26/2014 34.37 34.42 34.035 34.08 617,703
03/25/2014 34.3 34.43 34.12 34.23 932,769
03/24/2014 34.18 34.43 34.0925 34.18 827,986
03/21/2014 33.84 34.39 33.68 34.31 1,100,745
03/20/2014 34 34.17 33.65 33.7 1,417,985
03/19/2014 33.92 34.29 33.78 34.01 973,725
03/18/2014 33.81 34.28 33.7 34.03 836,561
03/17/2014 33.55 33.96 33.55 33.81 784,499
03/14/2014 33.5 33.758 33.21 33.43 679,224
03/13/2014 33.75 33.91 33.455 33.58 850,509
03/12/2014 33.68 33.84 33.49 33.71 772,643
03/11/2014 34.11 34.3 33.91 33.98 593,662
03/10/2014 34.02 34.284 34.02 34.16 448,406
03/07/2014 34.4 34.43 34.06 34.17 641,469
03/06/2014 34.5 34.58 34.32 34.44 639,397
03/05/2014 34.16 34.42 34.03 34.39 558,570
03/04/2014 34.07 34.33 34.05 34.15 875,126
03/03/2014 34.13 34.23 33.74 33.96 1,010,289
02/28/2014 34.42 34.62 34.26 34.34 913,698
02/27/2014 34.34 34.55 34.06 34.39 740,499
02/26/2014 34.67 34.8 34.42 34.45 533,011
02/25/2014 34.84 34.93 34.53 34.67 1,201,507
02/24/2014 34.59 35.01 34.45 34.82 1,022,242
02/21/2014 34.31 34.56 34.24 34.46 864,604
02/20/2014 34.09 34.43 33.93 34.33 1,133,545
02/19/2014 34.38 34.6899 34.26 34.3 1,006,120
02/18/2014 34.34 34.75 34.27 34.53 1,204,312
02/14/2014 34.09 34.64 33.86 34.29 883,834
02/13/2014 34.07 34.492 33.6 34.33 1,291,688
02/12/2014 35.14 35.19 34.19 34.32 2,660,421
02/11/2014 36.26 36.81 36.08 36.6 978,796
02/10/2014 36.28 36.4 36.06 36.17 889,757
02/07/2014 36.51 36.72 36.23 36.25 730,599
02/06/2014 35.6 36.38 35.43 36.21 970,818
02/05/2014 35.35 35.77 35.3 35.63 717,324
02/04/2014 35.7 35.7 35.19 35.44 912,576
02/03/2014 36.17 36.19 35.46 35.52 1,093,269
01/31/2014 35.98 36.18 35.74 36.06 502,599
01/30/2014 36.11 36.41 36.06 36.29 415,660
01/29/2014 36.08 36.1641 35.66 35.94 621,325
01/28/2014 36.09 36.27 35.94 36.13 485,363
01/27/2014 36.35 36.71 36.04 36.1 668,263
01/24/2014 36.99 37.07 36.23 36.23 738,474
01/23/2014 37.15 37.25 36.75 37.03 883,484
01/22/2014 37.85 37.93 37.345 37.37 667,670
01/21/2014 37.97 38.34 37.7 37.91 937,225
01/17/2014 37.53 37.82 37.43 37.55 998,301
01/16/2014 37.42 37.6 37.33 37.52 435,551
01/15/2014 37.18 37.525 37.14 37.38 744,010
01/14/2014 37.53 37.53 37.05 37.1 660,098
01/13/2014 37.57 37.84 37.39 37.47 718,949
01/10/2014 37.03 37.73 36.88 37.53 558,883
01/09/2014 36.94 37.2715 36.8 37.09 478,171
01/08/2014 37.07 37.31 36.97 37.06 587,343
01/07/2014 37.52 37.69 37.24 37.27 687,810
01/06/2014 37.59 37.7 37.44 37.57 686,275
01/03/2014 37.44 37.77 37.44 37.64 427,633
01/02/2014 37.58 37.81 37.38 37.41 638,445
12/31/2013 38.05 38.12 37.79 37.82 541,663
12/30/2013 37.86 38.05 37.78 38.03 371,570
12/27/2013 38.15 38.15 37.84 37.94 257,394
12/26/2013 38.09 38.19 37.97 38.06 191,173
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.

Research Brokers before you trade

Want to trade FX?