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
2023-12-29 145.09 146.71 145.09 146.22 0.2M
2023-12-28 144.73 145.94 144.73 145.50 0.3M
2023-12-27 142.73 145.59 142.73 145.15 0.3M
2023-12-26 143.20 144.15 142.85 143.43 0.1M
2023-12-22 142.84 143.56 142.72 143.08 0.2M
2023-12-21 142.14 142.92 141.63 142.72 0.2M
2023-12-20 140.98 142.86 140.33 141.22 0.2M
2023-12-19 140.79 141.68 140.46 141.17 0.3M
2023-12-18 139.26 140.85 138.85 140.84 0.2M
2023-12-15 139.80 140.24 138.83 138.85 0.3M
2023-12-14 143.25 144.04 139.55 140.36 0.6M
2023-12-13 144.00 144.58 143.04 143.66 0.2M
2023-12-12 141.49 143.75 140.94 143.51 0.2M
2023-12-11 141.53 142.12 140.87 141.35 0.3M
2023-12-08 141.12 141.89 140.66 141.38 0.2M
2023-12-07 141.65 142.23 140.90 141.54 0.2M
2023-12-06 142.19 143.70 141.07 141.22 0.3M
2023-12-05 140.62 142.95 140.36 142.15 0.4M
2023-12-04 140.00 141.62 139.74 141.38 0.3M
2023-12-01 139.79 141.09 139.79 141.00 0.3M
2023-11-30 139.48 140.20 138.80 139.91 0.4M
2023-11-29 140.43 140.43 138.57 139.04 0.5M
2023-11-28 141.48 142.37 139.87 140.23 0.4M
2023-11-27 138.55 141.44 138.30 141.25 0.5M
2023-11-24 138.09 139.27 138.09 138.79 0.2M
2023-11-22 138.50 139.17 138.21 138.46 1.0M
2023-11-21 138.68 139.98 137.47 138.52 0.5M
2023-11-20 137.21 139.56 136.93 138.89 0.5M
2023-11-17 136.80 138.32 136.80 137.36 0.5M
2023-11-16 133.26 137.15 133.26 136.73 0.7M
2023-11-15 133.87 134.28 132.87 133.39 0.6M
2023-11-14 134.25 135.11 133.38 133.82 0.6M
2023-11-13 130.23 133.29 130.23 132.96 0.5M
2023-11-10 132.00 132.58 129.69 130.92 0.3M
2023-11-09 129.82 132.05 129.02 131.71 0.4M
2023-11-08 128.27 129.81 127.69 129.36 0.5M
2023-11-07 128.81 130.32 128.21 128.41 0.6M
2023-11-06 127.15 129.27 127.15 128.85 0.3M
2023-11-03 127.48 127.85 126.64 127.45 0.4M
2023-11-02 124.05 127.73 122.78 126.92 0.6M
2023-11-01 122.99 125.41 119.84 122.24 0.8M
2023-10-31 120.57 120.57 118.91 119.88 0.4M
2023-10-30 118.54 120.64 118.54 120.48 0.5M
2023-10-27 120.25 120.49 117.46 117.88 0.3M
2023-10-26 121.79 121.99 119.85 120.06 0.3M
2023-10-25 122.60 123.25 121.60 121.78 0.3M
2023-10-24 123.27 124.07 122.59 122.95 0.4M
2023-10-23 121.65 124.11 121.65 123.19 0.3M
2023-10-20 122.38 123.09 121.78 121.85 0.3M
2023-10-19 124.68 124.68 122.23 122.57 0.4M
2023-10-18 126.20 126.40 124.01 124.20 0.3M
2023-10-17 126.39 127.68 126.23 126.47 0.3M
2023-10-16 127.00 127.82 126.38 127.19 0.3M
2023-10-13 126.92 127.95 126.20 126.65 0.3M
2023-10-12 128.04 128.34 125.50 126.50 0.2M
2023-10-11 127.41 128.08 126.94 127.72 0.2M
2023-10-10 126.63 127.69 126.16 126.93 0.3M
2023-10-09 124.43 127.27 124.43 126.61 0.2M
2023-10-06 122.88 125.61 122.88 125.06 0.3M
2023-10-05 122.72 124.49 122.72 123.97 0.2M
2023-10-04 121.41 123.09 121.31 122.64 0.2M
2023-10-03 120.97 121.95 120.88 121.05 0.2M
2023-10-02 121.60 122.19 121.05 121.63 0.2M
2023-09-29 124.37 124.37 122.10 122.32 0.2M
2023-09-28 123.54 124.57 122.67 123.63 0.4M
2023-09-27 124.01 124.62 122.39 123.45 0.3M
2023-09-26 125.21 125.59 123.72 123.76 0.2M
2023-09-25 125.02 126.14 125.00 125.86 0.2M
2023-09-22 125.13 126.42 124.70 125.53 0.2M
2023-09-21 127.53 127.71 124.69 125.34 0.5M
2023-09-20 128.29 129.65 128.21 128.29 0.2M
2023-09-19 129.98 130.98 128.14 128.31 0.4M
2023-09-18 129.65 130.92 129.65 130.23 0.2M
2023-09-15 130.07 130.52 129.45 129.90 0.3M
2023-09-14 129.49 130.75 128.77 130.22 0.2M
2023-09-13 128.12 129.22 127.66 128.85 0.2M
2023-09-12 128.70 128.75 127.45 128.09 0.2M
2023-09-11 128.56 129.11 127.89 129.01 0.3M
2023-09-08 128.51 128.95 128.05 128.64 0.3M
2023-09-07 127.11 128.46 127.11 128.41 0.3M
2023-09-06 127.96 128.31 126.41 126.92 0.2M
2023-09-05 129.04 129.70 127.68 127.69 0.1M
2023-09-01 129.31 129.31 127.35 128.89 0.2M
2023-08-31 129.34 129.59 128.09 128.79 0.4M
2023-08-30 128.96 130.08 128.60 129.07 0.3M
2023-08-29 126.07 128.65 125.83 128.39 0.2M
2023-08-28 126.59 127.51 126.45 126.63 0.2M
2023-08-25 126.65 127.48 125.79 126.76 0.2M
2023-08-24 127.66 127.72 125.94 126.19 0.2M
2023-08-23 126.63 128.08 126.63 127.59 0.2M
2023-08-22 127.34 127.47 125.88 126.14 0.2M
2023-08-21 126.80 127.67 126.34 127.34 0.4M
2023-08-18 125.86 127.09 125.82 126.52 0.2M
2023-08-17 129.80 130.64 126.93 126.99 0.3M
2023-08-16 130.71 131.24 129.89 130.05 0.4M
2023-08-15 132.79 133.03 130.48 131.36 0.3M
2023-08-14 131.83 134.31 131.83 133.06 0.3M
2023-08-11 130.65 132.24 130.52 132.12 0.2M
2023-08-10 133.01 134.08 131.03 131.34 0.3M
2023-08-09 130.29 131.47 129.79 131.10 0.3M
2023-08-08 130.12 131.15 128.56 130.44 0.3M
2023-08-07 132.09 132.24 130.43 130.43 0.3M
2023-08-04 131.61 133.26 131.00 131.37 0.3M
2023-08-03 132.00 132.92 130.64 131.08 0.7M
2023-08-02 135.09 138.85 135.09 136.92 0.8M
2023-08-01 133.97 135.85 133.97 135.14 0.5M
2023-07-31 134.14 135.29 133.34 135.23 0.4M
2023-07-28 133.29 134.94 133.29 134.04 0.5M
2023-07-27 133.06 133.56 132.16 132.53 0.4M
2023-07-26 133.55 133.86 132.14 132.61 1.1M
2023-07-25 131.85 134.75 131.75 134.35 0.5M
2023-07-24 132.21 132.36 130.91 131.59 0.3M
2023-07-21 132.96 132.96 131.60 131.64 0.3M
2023-07-20 132.27 133.20 131.82 132.11 0.4M
2023-07-19 132.36 133.08 131.43 132.69 0.3M
2023-07-18 132.10 132.68 130.79 131.74 0.3M
2023-07-17 133.08 133.39 132.25 132.64 0.2M
2023-07-14 131.52 133.54 131.05 132.71 0.6M
2023-07-13 131.34 132.47 129.78 130.88 0.3M
2023-07-12 131.05 131.30 129.45 130.77 0.3M
2023-07-11 130.94 131.26 129.15 130.26 0.4M
2023-07-10 130.00 131.39 129.89 131.19 0.3M
2023-07-07 133.41 133.82 129.73 129.81 0.4M
2023-07-06 133.35 134.82 132.62 134.12 0.4M
2023-07-05 132.90 134.03 132.54 133.69 0.5M
2023-07-03 134.20 134.86 130.91 133.19 0.2M
2023-06-30 134.31 135.57 133.81 134.94 0.5M
2023-06-29 134.88 134.96 132.73 134.00 0.5M
2023-06-28 137.68 137.96 134.80 134.96 0.7M
2023-06-27 136.12 138.20 135.31 138.13 0.4M
2023-06-26 133.56 135.33 133.47 135.17 0.4M
2023-06-23 131.02 134.11 130.18 133.60 0.4M
2023-06-22 129.16 131.12 129.02 130.66 0.4M
2023-06-21 130.61 130.76 128.01 129.48 0.8M
2023-06-20 128.95 131.14 128.95 130.38 0.5M
2023-06-16 129.00 130.00 128.33 129.79 0.5M
2023-06-15 127.03 128.67 126.35 128.38 0.4M
2023-06-14 124.55 127.00 124.55 126.70 0.5M
2023-06-13 124.10 125.72 123.65 124.75 0.4M
2023-06-12 123.04 124.34 122.24 124.23 0.4M
2023-06-09 122.75 123.91 122.33 122.77 0.4M
2023-06-08 123.54 123.97 121.99 122.94 0.4M
2023-06-07 123.39 125.06 122.68 123.38 0.4M
2023-06-06 123.75 124.44 122.44 123.39 0.4M
2023-06-05 123.03 124.86 122.91 123.59 0.5M
2023-06-02 124.53 124.94 122.29 123.52 0.5M
2023-06-01 127.20 128.08 123.64 123.95 0.6M
2023-05-31 125.00 127.51 124.39 127.18 0.6M
2023-05-30 124.90 125.85 124.38 124.99 0.3M
2023-05-26 123.28 124.49 123.22 124.30 0.2M
2023-05-25 123.21 123.65 122.63 123.18 0.3M
2023-05-24 123.80 123.80 122.02 123.05 0.4M
2023-05-23 125.49 125.91 124.23 124.49 0.4M
2023-05-22 125.92 126.59 125.31 126.11 0.3M
2023-05-19 126.00 127.00 125.71 125.90 0.6M
2023-05-18 123.28 125.84 123.28 125.61 0.4M
2023-05-17 124.65 124.91 123.30 123.51 0.6M
2023-05-16 123.33 125.05 123.10 124.79 0.4M
2023-05-15 123.52 124.07 122.86 123.66 0.4M
2023-05-12 123.27 124.03 123.05 123.64 0.4M
2023-05-11 125.35 125.35 122.67 122.92 0.3M
2023-05-10 124.00 125.75 123.59 125.48 0.6M
2023-05-09 121.51 123.56 121.45 123.39 0.6M
2023-05-08 120.94 121.50 120.42 121.36 0.8M
2023-05-05 119.00 120.09 118.87 119.76 0.6M
2023-05-04 124.25 124.77 118.84 119.11 1.1M
2023-05-03 128.92 128.92 124.60 124.69 0.8M
2023-05-02 128.00 131.93 124.76 130.83 0.9M
2023-05-01 131.29 132.66 131.11 132.17 0.3M
2023-04-28 130.88 131.87 130.88 131.51 0.3M
2023-04-27 130.56 131.59 130.13 131.33 0.3M
2023-04-26 130.74 131.44 130.02 130.08 0.3M
2023-04-25 132.77 132.77 130.86 131.28 0.2M
2023-04-24 133.00 133.56 132.25 132.72 0.2M
2023-04-21 131.74 132.79 131.39 132.75 0.2M
2023-04-20 130.37 131.99 130.35 131.57 0.2M
2023-04-19 130.14 130.58 130.06 130.14 0.2M
2023-04-18 130.30 131.08 129.92 130.31 0.2M
2023-04-17 130.16 130.66 129.14 129.94 0.2M
2023-04-14 130.49 131.08 129.61 129.89 0.2M
2023-04-13 130.82 131.40 130.66 131.24 0.2M
2023-04-12 129.75 130.87 129.41 130.21 0.3M
2023-04-11 129.90 130.38 128.97 129.01 0.3M
2023-04-10 129.91 130.30 129.38 130.11 0.3M
2023-04-06 130.45 130.87 130.12 130.74 0.3M
2023-04-05 131.54 132.25 130.66 130.81 0.3M
2023-04-04 132.56 133.04 130.76 131.13 0.4M
2023-04-03 129.96 131.22 129.53 131.02 0.3M
2023-03-31 129.50 130.33 129.43 130.12 0.3M
2023-03-30 128.90 129.38 128.54 129.19 0.3M
2023-03-29 128.41 128.72 127.52 128.41 0.3M
2023-03-28 127.62 128.38 127.16 127.97 0.3M
2023-03-27 127.65 128.24 126.60 127.56 0.4M
2023-03-24 126.18 127.22 125.30 127.12 0.3M
2023-03-23 125.93 127.14 125.50 126.44 0.3M
2023-03-22 126.42 127.66 125.68 125.68 0.4M
2023-03-21 126.38 127.74 125.36 125.78 0.6M
2023-03-20 124.30 126.07 123.98 125.81 0.5M
2023-03-17 123.13 124.74 122.94 124.33 0.6M
2023-03-16 121.44 123.99 121.18 123.84 0.6M
2023-03-15 121.02 122.37 120.41 121.46 0.6M
2023-03-14 121.01 122.93 120.94 122.82 0.6M
2023-03-13 119.03 121.97 118.37 120.76 0.6M
2023-03-10 121.60 122.04 119.51 119.74 0.6M
2023-03-09 123.09 123.59 121.36 121.46 0.4M
2023-03-08 123.28 123.86 122.21 122.69 0.3M
2023-03-07 122.02 123.01 121.50 122.03 0.6M
2023-03-06 121.01 122.05 121.01 121.76 0.3M
2023-03-03 121.54 121.54 120.66 121.17 0.3M
2023-03-02 120.85 121.53 120.51 121.24 0.3M
2023-03-01 121.11 122.32 120.85 120.89 0.3M
2023-02-28 120.07 121.25 119.70 121.03 0.5M
2023-02-27 122.33 123.23 121.64 121.67 0.2M
2023-02-24 120.98 121.57 119.91 121.51 0.5M
2023-02-23 122.70 122.84 121.44 121.87 0.2M
2023-02-22 121.82 122.50 120.60 121.59 0.4M
2023-02-21 122.31 123.23 122.06 122.15 0.4M
2023-02-17 123.84 124.27 122.99 123.18 0.4M
2023-02-16 122.78 124.68 122.78 123.85 0.4M
2023-02-15 123.53 125.32 123.52 125.26 0.4M
2023-02-14 123.11 124.81 122.52 124.06 0.6M
2023-02-13 120.91 123.89 120.82 122.66 0.9M
2023-02-10 116.00 120.83 115.87 120.50 1.1M
2023-02-09 116.92 117.49 112.84 114.96 1.8M
2023-02-08 117.73 118.03 116.71 117.26 0.8M
2023-02-07 117.69 118.44 116.75 117.87 0.6M
2023-02-06 119.25 120.02 118.45 118.45 0.4M
2023-02-03 119.92 121.35 119.57 119.98 0.5M
2023-02-02 120.55 121.75 120.08 121.13 0.6M
2023-02-01 118.58 121.01 118.43 120.38 0.4M
2023-01-31 117.95 118.98 117.86 118.97 0.3M
2023-01-30 117.73 119.06 117.60 117.79 0.4M
2023-01-27 117.87 118.57 117.42 118.03 0.3M
2023-01-26 118.37 119.36 118.10 118.40 0.3M
2023-01-25 117.95 118.02 116.62 117.85 0.3M
2023-01-24 117.40 119.21 116.51 118.12 0.5M
2023-01-23 117.71 118.78 117.20 117.40 0.3M
2023-01-20 117.06 118.17 116.35 117.97 0.4M
2023-01-19 117.22 118.26 116.65 117.00 0.3M
2023-01-18 118.63 119.17 117.02 117.13 0.4M
2023-01-17 118.40 119.87 118.19 118.25 0.4M
2023-01-13 116.23 118.06 116.18 117.80 0.4M
2023-01-12 116.72 116.72 115.19 116.58 0.4M
2023-01-11 116.24 117.43 116.20 116.79 0.3M
2023-01-10 115.99 116.46 115.02 115.72 0.3M
2023-01-09 116.81 117.60 116.05 116.18 0.3M
2023-01-06 115.48 117.31 114.75 116.68 0.3M
2023-01-05 117.00 117.02 114.52 114.77 0.4M
2023-01-04 116.31 118.66 116.25 117.99 1.3M
2023-01-03 113.69 115.87 113.69 115.31 0.7M