Quantcast

Historical Stock Prices

TRI 
$42.94
*  
0.33
0.77%
Get TRI Alerts
*Delayed - data as of Aug. 17, 2018  -  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: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 42.67 42.965 42.455 42.94 438,704
08/16/2018 42.62 42.735 42.37 42.61 879,901
08/15/2018 42.4 42.48 41.76 42.33 1,342,557
08/14/2018 42.73 42.99 42.5 42.85 673,508
08/13/2018 42 42.58 42 42.46 789,233
08/10/2018 42.08 42.18 41.9 42.06 821,810
08/09/2018 42.25 42.46 42 42.41 696,227
08/08/2018 40.74 42.54 40.63 42.39 1,288,279
08/07/2018 41.09 41.485 40.915 40.95 1,231,531
08/06/2018 41.36 41.44 41.02 41.06 647,746
08/03/2018 41.15 41.54 40.88 41.37 426,413
08/02/2018 41.15 41.3 41.08 41.13 393,392
08/01/2018 41.56 41.67 41.19 41.35 801,951
07/31/2018 41.52 41.74 41.33 41.4 640,428
07/30/2018 41.71 41.74 41.41 41.45 523,664
07/27/2018 41.78 41.8 41.23 41.52 557,206
07/26/2018 42.04 42.12 41.79 41.8 485,382
07/25/2018 41.99 42.2 41.84 42.03 579,402
07/24/2018 42.07 42.23 41.95 42.04 454,689
07/23/2018 42.3 42.56 42.03 42.06 724,895
07/20/2018 42.19 42.35 42.01 42.33 344,939
07/19/2018 42 42.24 41.85 42.09 474,394
07/18/2018 42.36 42.47 42.19 42.2 372,007
07/17/2018 42.25 42.41 42.12 42.37 589,595
07/16/2018 42.49 42.49 42.26 42.38 408,540
07/13/2018 42.23 42.58 42.1312 42.48 675,560
07/12/2018 41.61 42.33 41.61 42.25 1,022,716
07/11/2018 41.15 41.61 41.14 41.53 732,921
07/10/2018 41.1 41.3 40.83 41.26 752,385
07/09/2018 41.1 41.27 40.95 41.06 736,280
07/06/2018 40.74 41.2448 40.61 41.1 990,669
07/05/2018 40.77 40.9111 40.34 40.75 983,145
07/03/2018 40.49 40.85 40.485 40.55 427,200
07/02/2018 40.12 40.38 39.99 40.31 495,907
06/29/2018 40.17 40.45 40.17 40.32 568,203
06/28/2018 39.81 40.29 39.81 40.07 810,010
06/27/2018 40.35 40.41 39.83 39.83 875,199
06/26/2018 40.48 40.53 40.17 40.34 1,000,059
06/25/2018 40.47 40.54 40.165 40.21 704,585
06/22/2018 40.73 40.86 40.54 40.72 688,570
06/21/2018 40.47 40.55 40.24 40.49 729,185
06/20/2018 40.32 40.58 40.27 40.42 737,378
06/19/2018 40.53 40.84 40.22 40.25 1,016,828
06/18/2018 40.76 40.92 40.57 40.82 574,437
06/15/2018 40.82 41.1 40.69 40.94 2,687,176
06/14/2018 40.81 41.17 40.81 41.08 1,381,864
06/13/2018 40.93 41.28 40.74 40.79 829,766
06/12/2018 41 41 40.5 40.77 840,684
06/11/2018 40.78 41.14 40.75 41 879,087
06/08/2018 40.07 40.84 40.07 40.82 839,407
06/07/2018 40 40.83 39.9 40.29 3,420,391
06/06/2018 39.54 39.92 39.49 39.56 2,967,126
06/05/2018 39.46 39.84 39.3 39.49 2,672,186
06/04/2018 39.17 39.58 39.09 39.45 2,919,535
06/01/2018 38.84 39.31 38.84 39.1 822,985
05/31/2018 39.19 39.33 38.725 38.82 1,000,908
05/30/2018 38.2 39.13 37.99 39.1 1,499,412
05/29/2018 38.32 38.36 37.92 38.03 796,042
05/25/2018 38.31 38.99 38.24 38.66 1,748,490
05/24/2018 38.56 38.78 38.29 38.35 1,716,052
05/23/2018 38.46 38.61 38.3 38.56 794,332
05/22/2018 38.69 38.92 38.56 38.62 1,403,519
05/21/2018 38.75 38.98 38.69 38.74 623,679
05/18/2018 38.9 38.96 38.67 38.78 934,540
05/17/2018 38.77 39.27 38.77 39.07 1,497,542
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio