Thomson Reuters

TRI
🏛️ usa →
155.33
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 113.72 114.43 113.50 114.07 0.7M
2022-12-29 113.08 114.36 112.98 114.30 0.3M
2022-12-28 113.51 114.74 112.37 112.37 0.4M
2022-12-27 113.06 113.79 112.36 113.65 0.3M
2022-12-23 111.50 113.48 111.28 113.33 0.4M
2022-12-22 111.69 112.56 111.40 112.02 0.4M
2022-12-21 111.92 113.22 111.39 112.38 0.3M
2022-12-20 111.17 112.35 111.00 111.68 0.4M
2022-12-19 113.44 113.74 111.45 111.76 0.4M
2022-12-16 113.19 113.99 112.97 113.64 0.4M
2022-12-15 115.56 115.81 113.60 113.95 0.4M
2022-12-14 116.39 117.54 115.37 116.34 0.3M
2022-12-13 117.76 118.05 116.05 116.53 0.5M
2022-12-12 115.49 116.25 114.97 115.65 0.3M
2022-12-09 115.24 115.90 114.72 114.94 0.5M
2022-12-08 115.31 115.84 114.30 115.10 0.5M
2022-12-07 114.00 115.88 114.00 115.01 0.5M
2022-12-06 116.36 116.36 113.41 114.17 0.7M
2022-12-05 117.27 117.90 115.78 116.70 0.6M
2022-12-02 116.68 118.58 116.24 117.84 0.6M
2022-12-01 116.60 117.84 116.09 117.25 1.0M
2022-11-30 113.50 117.93 113.50 117.72 0.5M
2022-11-29 115.71 115.73 112.31 113.50 1.3M
2022-11-28 115.41 117.06 115.41 116.08 0.7M
2022-11-25 116.01 116.90 115.80 115.93 0.3M
2022-11-23 115.28 116.25 115.26 115.50 1.5M
2022-11-22 113.83 115.37 113.75 115.20 0.4M
2022-11-21 113.84 114.15 113.03 113.64 0.6M
2022-11-18 112.47 113.75 112.47 113.55 0.5M
2022-11-17 111.15 112.06 111.15 111.86 0.4M
2022-11-16 110.57 112.83 110.27 112.45 0.5M
2022-11-15 110.29 111.35 109.77 110.70 0.4M
2022-11-14 109.80 110.46 109.03 109.08 0.6M
2022-11-11 110.50 110.97 109.60 109.87 0.9M
2022-11-10 109.12 110.71 109.12 110.32 0.5M
2022-11-09 106.85 107.23 106.20 106.28 0.4M
2022-11-08 105.96 107.36 105.32 106.96 0.5M
2022-11-07 105.23 105.85 104.58 105.43 0.4M
2022-11-04 104.94 105.56 104.14 104.99 0.9M
2022-11-03 101.24 103.84 100.98 103.36 0.7M
2022-11-02 102.66 104.51 100.53 102.30 0.9M
2022-11-01 107.99 108.05 102.08 102.84 1.2M
2022-10-31 106.57 106.82 105.62 106.28 0.5M
2022-10-28 105.27 107.60 104.90 107.22 0.3M
2022-10-27 105.10 106.25 104.81 105.53 0.4M
2022-10-26 104.96 106.79 104.72 104.84 0.4M
2022-10-25 102.91 104.91 102.74 104.76 0.5M
2022-10-24 102.77 103.47 101.78 102.49 0.6M
2022-10-21 101.11 102.78 100.12 102.47 0.3M
2022-10-20 101.85 102.70 100.60 100.98 0.3M
2022-10-19 102.45 102.80 101.55 101.94 0.3M
2022-10-18 104.34 104.48 102.03 102.96 0.3M
2022-10-17 100.42 103.06 100.42 102.70 0.4M
2022-10-14 102.96 103.07 98.80 98.98 0.4M
2022-10-13 97.79 102.37 97.59 102.03 0.4M
2022-10-12 100.89 101.51 99.69 99.69 0.3M
2022-10-11 101.17 102.12 100.52 100.80 0.3M
2022-10-10 102.30 102.36 100.80 101.64 0.2M
2022-10-07 104.04 104.34 101.58 102.04 0.5M
2022-10-06 106.53 106.53 104.36 104.68 0.3M
2022-10-05 106.15 107.52 105.96 106.89 0.4M
2022-10-04 105.44 107.39 105.44 107.16 0.5M
2022-10-03 103.34 105.07 102.80 104.40 0.5M
2022-09-30 103.48 104.99 102.57 102.62 0.5M
2022-09-29 104.45 104.48 103.22 103.73 0.3M
2022-09-28 103.68 105.28 102.69 104.83 0.5M
2022-09-27 104.19 104.69 103.16 103.19 0.5M
2022-09-26 104.22 104.53 103.15 103.56 0.4M
2022-09-23 104.09 105.65 103.58 104.48 0.5M
2022-09-22 107.74 107.74 104.60 105.16 0.5M
2022-09-21 109.15 110.41 108.08 108.09 0.4M
2022-09-20 110.74 110.95 108.45 109.32 0.3M
2022-09-19 110.25 111.56 110.03 111.47 0.3M
2022-09-16 110.63 110.76 109.86 110.68 0.4M
2022-09-15 112.05 112.46 111.09 111.72 0.4M
2022-09-14 112.20 113.32 111.76 112.16 0.3M
2022-09-13 113.32 113.87 112.05 112.39 0.4M
2022-09-12 113.77 115.01 113.60 114.77 0.5M
2022-09-09 112.61 113.34 112.45 113.08 0.3M
2022-09-08 111.33 112.28 110.61 112.01 0.2M
2022-09-07 110.88 111.63 110.19 111.53 0.4M
2022-09-06 108.83 111.08 108.81 110.56 0.5M
2022-09-02 110.70 111.62 108.87 109.22 0.3M
2022-09-01 109.89 110.41 108.75 110.31 0.4M
2022-08-31 110.70 110.83 109.55 110.02 0.5M
2022-08-30 111.03 111.22 109.67 109.90 0.3M
2022-08-29 110.24 111.26 110.24 110.45 0.3M
2022-08-26 113.30 113.65 110.35 110.64 0.3M
2022-08-25 113.93 113.93 112.81 113.63 0.3M
2022-08-24 113.78 114.21 113.12 113.30 0.4M
2022-08-23 114.20 114.22 113.09 113.59 0.3M
2022-08-22 114.68 115.72 114.68 114.83 0.4M
2022-08-19 115.79 116.24 115.20 115.68 0.4M
2022-08-18 115.92 116.69 115.52 116.02 0.3M
2022-08-17 115.72 116.75 115.45 116.15 0.4M
2022-08-16 115.52 117.38 115.52 116.82 1.5M
2022-08-15 116.78 116.94 115.85 116.30 0.3M
2022-08-12 115.48 116.68 115.48 116.53 0.3M
2022-08-11 115.74 116.33 115.14 115.38 0.4M
2022-08-10 115.21 115.56 114.28 115.45 0.3M
2022-08-09 114.50 114.78 113.49 113.91 0.4M
2022-08-08 114.46 115.42 113.74 114.40 0.4M
2022-08-05 114.37 115.38 112.36 114.05 0.6M
2022-08-04 111.03 115.80 110.16 115.55 0.9M
2022-08-03 111.52 112.15 111.10 111.24 0.8M
2022-08-02 111.21 111.87 110.87 111.01 0.4M
2022-08-01 111.90 112.02 110.61 111.43 0.4M
2022-07-29 111.84 113.07 111.43 112.28 0.8M
2022-07-28 110.07 112.17 110.07 111.68 1.0M
2022-07-27 108.87 110.78 108.87 110.55 0.5M
2022-07-26 108.47 109.18 107.83 108.73 0.4M
2022-07-25 108.49 109.03 108.01 108.67 0.4M
2022-07-22 109.14 109.86 107.85 108.47 0.4M
2022-07-21 107.15 109.02 106.53 108.99 0.4M
2022-07-20 107.48 107.96 106.87 106.87 0.3M
2022-07-19 105.76 107.12 105.46 106.88 0.4M
2022-07-18 106.95 107.24 104.61 104.93 0.5M
2022-07-15 106.02 107.07 105.79 106.50 0.6M
2022-07-14 103.94 106.19 103.24 105.01 0.6M
2022-07-13 104.22 105.70 104.16 104.92 0.5M
2022-07-12 105.80 106.62 104.66 105.24 0.5M
2022-07-11 106.33 106.89 105.60 105.91 0.3M
2022-07-08 105.29 106.71 105.24 106.49 0.4M
2022-07-07 104.59 106.06 104.15 105.89 0.4M
2022-07-06 104.06 105.30 102.92 104.87 0.7M
2022-07-05 101.53 103.99 101.31 103.87 0.5M
2022-07-01 103.55 103.99 103.06 103.61 0.4M
2022-06-30 101.98 104.40 101.98 104.21 0.7M
2022-06-29 101.41 102.86 101.07 102.44 0.4M
2022-06-28 104.31 104.94 101.22 101.23 0.5M
2022-06-27 104.15 105.46 103.26 104.31 0.6M
2022-06-24 102.53 104.39 102.53 104.13 0.7M
2022-06-23 101.15 102.16 100.31 102.09 0.6M
2022-06-22 99.62 101.58 99.19 100.44 0.6M
2022-06-21 99.14 101.01 98.98 99.93 0.5M
2022-06-17 96.54 99.61 96.02 98.55 0.7M
2022-06-16 97.14 97.70 96.17 96.47 0.6M
2022-06-15 97.96 99.25 96.81 98.08 0.8M
2022-06-14 97.05 97.73 95.88 97.08 0.7M
2022-06-13 94.94 97.30 94.94 96.32 0.8M
2022-06-10 97.99 98.51 96.44 97.71 0.4M
2022-06-09 99.34 100.76 99.22 99.35 0.5M
2022-06-08 99.77 99.84 98.90 99.10 0.2M
2022-06-07 99.85 100.41 99.18 100.28 0.2M
2022-06-06 100.48 101.54 99.95 100.03 0.3M
2022-06-03 99.87 100.74 99.53 99.86 0.3M
2022-06-02 98.49 100.78 98.21 100.71 0.3M
2022-06-01 99.08 99.43 97.96 98.20 0.4M
2022-05-31 98.33 99.86 97.69 99.04 0.5M
2022-05-27 98.00 99.05 97.73 98.75 0.3M
2022-05-26 95.49 97.71 95.36 97.30 0.3M
2022-05-25 95.85 96.39 94.56 95.32 1.6M
2022-05-24 96.92 97.36 96.35 96.56 1.0M
2022-05-23 97.00 97.43 96.08 97.35 0.2M
2022-05-20 96.47 96.77 95.10 96.77 0.4M
2022-05-19 94.68 96.19 94.16 95.61 0.7M
2022-05-18 95.74 96.11 94.47 94.78 0.8M
2022-05-17 97.09 97.11 95.83 96.67 0.4M
2022-05-16 94.63 96.29 94.30 95.82 0.4M
2022-05-13 93.58 96.09 93.58 94.85 0.6M
2022-05-12 91.56 93.61 91.55 92.97 0.5M
2022-05-11 93.47 94.78 92.34 92.58 0.5M
2022-05-10 95.13 95.90 92.37 93.71 0.7M
2022-05-09 93.70 95.97 93.38 94.20 0.7M
2022-05-06 94.23 95.04 92.96 94.39 0.9M
2022-05-05 96.47 96.68 93.67 94.66 0.9M
2022-05-04 99.00 99.28 94.99 97.57 0.9M
2022-05-03 99.31 100.88 98.92 99.07 0.6M
2022-05-02 99.36 100.44 98.06 99.63 0.6M
2022-04-29 102.48 102.95 99.69 99.96 0.5M
2022-04-28 102.33 103.52 101.98 102.93 0.3M
2022-04-27 100.62 102.71 100.57 101.88 0.4M
2022-04-26 102.80 103.53 100.47 100.58 0.4M
2022-04-25 101.85 103.88 101.68 103.76 0.3M
2022-04-22 103.99 104.72 102.35 102.39 0.3M
2022-04-21 107.43 107.43 104.29 104.73 0.3M
2022-04-20 106.90 107.49 106.28 106.92 0.2M
2022-04-19 105.21 106.44 104.83 106.42 0.2M
2022-04-18 106.33 106.44 105.12 105.43 0.3M
2022-04-14 109.07 109.30 106.30 106.50 0.3M
2022-04-13 106.01 109.26 106.01 108.88 0.6M
2022-04-12 108.01 108.23 105.90 106.13 0.2M
2022-04-11 107.71 108.37 107.00 107.61 0.2M
2022-04-08 108.47 109.35 108.38 108.79 0.3M
2022-04-07 107.89 109.05 107.43 108.74 0.3M
2022-04-06 108.32 108.63 106.99 108.10 0.2M
2022-04-05 108.78 109.88 108.58 109.06 0.3M
2022-04-04 108.07 109.09 108.07 108.65 0.3M
2022-04-01 108.68 108.85 107.55 108.02 0.3M
2022-03-31 109.36 110.23 108.65 108.85 0.4M
2022-03-30 108.09 109.68 107.81 109.10 0.3M
2022-03-29 108.50 108.93 107.36 108.00 0.3M
2022-03-28 105.67 107.51 105.36 107.42 0.4M
2022-03-25 106.40 106.54 105.35 105.94 0.3M
2022-03-24 106.00 106.18 104.69 106.08 0.4M
2022-03-23 106.32 107.30 105.56 105.64 0.4M
2022-03-22 107.93 107.99 106.41 106.75 0.5M
2022-03-21 107.89 107.89 106.66 107.75 0.3M
2022-03-18 106.96 108.76 106.64 108.50 0.5M
2022-03-17 104.19 107.30 104.09 107.03 0.4M
2022-03-16 103.17 104.60 102.24 104.16 0.6M
2022-03-15 103.11 103.63 101.95 102.87 0.4M
2022-03-14 103.72 104.32 101.69 102.53 0.4M
2022-03-11 104.51 105.79 103.53 103.55 0.6M
2022-03-10 103.72 103.92 102.01 103.29 0.3M
2022-03-09 103.65 104.97 103.19 104.56 0.3M
2022-03-08 104.63 105.05 101.91 102.43 0.5M
2022-03-07 105.96 106.34 104.88 105.06 0.4M
2022-03-04 103.92 106.60 103.41 106.30 0.5M
2022-03-03 104.18 104.86 103.25 104.22 0.4M
2022-03-02 102.59 104.22 101.84 103.86 0.4M
2022-03-01 101.06 102.30 100.92 102.00 0.4M
2022-02-28 100.34 101.18 99.79 101.05 0.5M
2022-02-25 100.74 101.20 99.51 101.19 0.3M
2022-02-24 96.39 100.65 95.94 100.41 0.6M
2022-02-23 99.48 99.86 98.12 98.37 0.4M
2022-02-22 99.74 101.10 98.68 99.27 1.6M
2022-02-18 100.25 101.07 99.43 100.19 0.5M
2022-02-17 102.19 102.51 100.44 100.71 0.5M
2022-02-16 101.86 103.23 101.23 102.63 0.4M
2022-02-15 102.81 103.67 101.86 102.45 0.4M
2022-02-14 102.50 102.84 101.22 101.74 0.6M
2022-02-11 104.56 104.93 102.53 102.89 0.5M
2022-02-10 104.11 105.93 103.45 104.23 0.5M
2022-02-09 105.85 107.08 105.06 105.24 0.6M
2022-02-08 102.57 103.44 99.27 103.16 1.2M
2022-02-07 104.87 105.81 104.77 105.02 0.5M
2022-02-04 105.70 106.22 104.38 105.45 0.4M
2022-02-03 108.05 108.15 106.09 106.29 0.4M
2022-02-02 107.63 109.15 107.63 108.38 0.5M
2022-02-01 107.14 108.07 105.93 107.50 0.7M
2022-01-31 104.58 107.64 104.58 107.36 0.5M
2022-01-28 103.44 104.83 101.84 104.83 0.5M
2022-01-27 105.25 105.57 103.21 103.27 0.5M
2022-01-26 105.87 106.59 104.34 104.67 0.6M
2022-01-25 105.07 106.02 103.77 104.94 0.4M
2022-01-24 104.42 106.43 102.90 106.33 0.5M
2022-01-21 106.44 106.89 105.41 105.67 0.5M
2022-01-20 107.99 108.72 106.66 106.75 0.4M
2022-01-19 108.04 108.53 106.96 107.34 0.6M
2022-01-18 108.42 108.58 107.27 107.55 0.4M
2022-01-14 110.02 110.75 108.99 109.61 0.3M
2022-01-13 112.51 113.12 110.68 110.82 0.4M
2022-01-12 112.25 113.01 111.49 112.62 0.4M
2022-01-11 111.25 112.61 110.79 112.24 0.4M
2022-01-10 111.74 112.13 109.17 110.99 0.4M
2022-01-07 113.29 113.29 112.16 112.66 0.3M
2022-01-06 111.47 114.25 111.47 112.99 0.3M
2022-01-05 115.68 115.84 112.47 112.48 0.5M
2022-01-04 118.22 118.33 115.91 116.08 0.5M
2022-01-03 119.19 119.28 116.31 117.16 0.4M