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
2021-12-31 118.79 119.93 118.61 119.62 0.2M
2021-12-30 118.83 119.22 118.59 118.63 0.2M
2021-12-29 118.56 119.17 118.06 118.63 0.3M
2021-12-28 119.07 119.07 117.08 118.62 0.1M
2021-12-27 117.17 118.66 116.92 118.48 0.1M
2021-12-23 117.33 117.33 116.58 116.86 0.3M
2021-12-22 114.97 116.66 114.82 116.60 0.3M
2021-12-21 115.46 115.46 114.36 115.38 0.5M
2021-12-20 113.71 115.11 113.41 114.62 0.7M
2021-12-17 115.80 116.94 114.64 114.83 0.6M
2021-12-16 118.11 118.61 116.63 116.97 0.4M
2021-12-15 117.35 118.08 116.74 117.72 0.5M
2021-12-14 119.20 119.83 117.30 117.78 0.4M
2021-12-13 120.42 121.10 119.55 119.84 0.4M
2021-12-10 120.70 121.52 120.29 120.72 0.2M
2021-12-09 122.13 122.25 120.42 120.47 0.2M
2021-12-08 121.48 122.06 120.66 121.98 0.3M
2021-12-07 120.33 121.88 120.26 121.32 0.4M
2021-12-06 119.04 119.55 118.29 119.04 0.2M
2021-12-03 121.27 121.42 117.95 118.97 0.4M
2021-12-02 119.39 121.17 119.14 120.68 0.5M
2021-12-01 120.92 122.02 118.77 118.85 0.3M
2021-11-30 122.03 122.18 119.17 119.56 0.4M
2021-11-29 121.00 122.76 120.36 122.32 0.2M
2021-11-26 120.52 121.72 119.75 120.06 0.2M
2021-11-24 121.19 121.86 120.17 121.84 0.2M
2021-11-23 120.62 121.52 119.91 121.47 0.5M
2021-11-22 123.35 123.48 121.15 121.25 0.3M
2021-11-19 122.00 123.60 121.60 123.35 0.3M
2021-11-18 120.67 122.75 120.45 122.09 0.4M
2021-11-17 120.83 120.83 119.79 120.48 0.2M
2021-11-16 119.97 121.84 119.97 121.07 1.3M
2021-11-15 120.10 120.63 119.99 120.33 0.2M
2021-11-12 119.55 120.26 118.97 119.89 0.2M
2021-11-11 120.32 120.32 118.89 119.33 0.3M
2021-11-10 120.29 121.39 120.07 120.38 0.4M
2021-11-09 120.34 120.74 119.07 120.57 0.5M
2021-11-08 118.36 120.51 118.12 120.26 0.6M
2021-11-05 118.75 119.90 117.92 118.06 0.4M
2021-11-04 115.75 119.96 115.66 118.90 0.7M
2021-11-03 118.84 119.10 115.24 115.47 0.7M
2021-11-02 120.87 122.24 117.80 118.02 0.8M
2021-11-01 119.39 120.03 116.89 118.72 0.7M
2021-10-29 118.46 120.75 118.28 120.33 0.5M
2021-10-28 117.60 119.97 117.35 118.92 0.6M
2021-10-27 118.40 119.17 117.88 118.20 0.6M
2021-10-26 119.48 119.67 118.45 118.48 0.5M
2021-10-25 118.95 119.63 118.26 119.00 0.4M
2021-10-22 118.17 119.83 118.17 118.91 0.6M
2021-10-21 118.11 119.43 118.01 118.52 0.5M
2021-10-20 118.09 118.39 117.33 118.01 0.5M
2021-10-19 117.79 118.36 117.63 117.74 0.3M
2021-10-18 116.13 117.69 115.29 117.34 0.5M
2021-10-15 117.37 117.37 116.38 116.46 0.4M
2021-10-14 116.86 117.62 116.47 117.00 0.5M
2021-10-13 115.85 116.15 115.33 115.76 0.5M
2021-10-12 114.54 115.73 114.01 115.26 0.6M
2021-10-11 113.74 115.05 113.31 114.37 0.2M
2021-10-08 113.99 113.99 112.91 113.90 0.3M
2021-10-07 112.48 114.47 112.48 113.64 0.4M
2021-10-06 110.79 111.99 110.25 111.77 0.7M
2021-10-05 109.68 110.87 109.27 110.43 0.5M
2021-10-04 109.85 110.49 108.26 109.42 0.4M
2021-10-01 110.93 110.98 109.03 110.16 0.6M
2021-09-30 111.38 112.01 110.46 110.48 0.6M
2021-09-29 112.01 112.27 110.86 110.91 0.4M
2021-09-28 111.92 112.78 111.32 111.49 0.4M
2021-09-27 114.65 114.77 111.94 113.23 0.4M
2021-09-24 113.12 115.13 112.85 115.03 0.5M
2021-09-23 117.85 117.91 113.45 113.58 0.6M
2021-09-22 116.31 117.36 116.03 116.40 0.4M
2021-09-21 116.29 117.54 115.92 116.31 0.3M
2021-09-20 115.81 116.19 114.31 115.66 0.3M
2021-09-17 117.45 118.33 117.08 117.27 0.5M
2021-09-16 118.91 119.00 117.95 118.08 0.3M
2021-09-15 118.50 119.25 118.02 118.99 0.4M
2021-09-14 119.22 119.82 118.41 118.47 0.4M
2021-09-13 119.44 120.17 118.84 119.19 0.2M
2021-09-10 118.92 119.34 118.58 118.63 0.4M
2021-09-09 119.08 119.19 118.29 118.51 0.4M
2021-09-08 117.41 119.50 117.31 119.22 0.4M
2021-09-07 118.97 118.97 117.68 117.71 0.3M
2021-09-03 118.51 119.41 118.37 118.80 0.3M
2021-09-02 119.99 120.31 119.40 119.44 0.5M
2021-09-01 116.91 119.66 116.91 119.13 0.5M
2021-08-31 116.55 118.00 116.38 116.86 0.6M
2021-08-30 115.39 116.79 115.36 116.18 0.3M
2021-08-27 114.55 115.98 114.17 115.39 0.5M
2021-08-26 114.75 115.28 114.22 114.26 0.4M
2021-08-25 113.63 114.71 113.38 114.45 0.5M
2021-08-24 114.74 114.86 113.89 114.00 0.5M
2021-08-23 114.37 115.17 113.86 114.74 0.3M
2021-08-20 112.98 114.42 112.26 114.06 0.4M
2021-08-19 111.96 113.46 111.61 112.82 0.4M
2021-08-18 115.19 115.19 112.80 112.95 0.6M
2021-08-17 115.49 116.15 114.83 115.50 1.4M
2021-08-16 114.66 115.78 113.82 115.77 0.4M
2021-08-13 114.04 114.92 114.01 114.67 0.2M
2021-08-12 114.17 114.19 113.24 114.05 0.3M
2021-08-11 114.06 115.29 113.63 114.14 0.6M
2021-08-10 110.97 113.95 110.73 113.01 0.8M
2021-08-09 112.52 112.52 110.88 110.98 0.5M
2021-08-06 110.67 112.24 110.11 112.14 0.8M
2021-08-05 108.86 113.11 108.22 112.13 1.4M
2021-08-04 105.14 106.13 105.10 105.80 0.4M
2021-08-03 105.54 106.26 104.60 105.29 0.4M
2021-08-02 106.10 106.34 105.18 105.20 0.2M
2021-07-30 105.59 106.29 105.40 105.99 0.3M
2021-07-29 104.55 105.90 104.55 105.59 0.3M
2021-07-28 104.24 104.84 104.01 104.33 0.4M
2021-07-27 104.01 104.83 103.42 104.46 0.2M
2021-07-26 104.18 104.18 103.19 103.96 0.2M
2021-07-23 104.14 104.69 103.73 104.54 0.1M
2021-07-22 103.76 104.10 103.46 103.67 0.2M
2021-07-21 102.59 103.83 102.58 103.65 0.3M
2021-07-20 100.66 102.96 100.66 102.62 0.3M
2021-07-19 101.75 101.82 99.51 100.66 0.3M
2021-07-16 101.23 102.80 100.93 102.38 0.3M
2021-07-15 101.33 101.85 100.85 101.01 0.3M
2021-07-14 101.42 101.42 100.94 101.30 0.2M
2021-07-13 101.48 101.48 100.72 101.11 0.2M
2021-07-12 102.10 102.10 100.88 101.30 0.3M
2021-07-09 99.98 101.58 99.98 101.46 0.2M
2021-07-08 100.16 100.30 99.21 100.12 0.2M
2021-07-07 99.95 101.09 99.79 100.98 0.2M
2021-07-06 99.83 99.83 98.35 99.58 0.2M
2021-07-02 99.80 100.07 99.52 100.02 0.2M
2021-07-01 99.50 99.86 99.00 99.28 0.2M
2021-06-30 98.80 99.35 98.76 99.32 0.3M
2021-06-29 97.97 99.01 97.77 98.83 0.3M
2021-06-28 98.37 98.40 97.55 98.15 0.4M
2021-06-25 97.70 98.40 97.70 98.27 0.1M
2021-06-24 98.24 98.47 97.54 97.74 0.2M
2021-06-23 98.64 98.64 97.61 97.77 0.3M
2021-06-22 98.66 98.88 98.07 98.47 0.2M
2021-06-21 97.68 98.91 97.23 98.47 0.2M
2021-06-18 97.14 97.64 96.74 97.13 0.4M
2021-06-17 97.77 98.47 97.53 98.12 0.2M
2021-06-16 98.92 99.41 97.83 97.89 0.2M
2021-06-15 98.49 99.42 98.47 98.93 0.3M
2021-06-14 97.77 98.41 97.60 98.39 0.3M
2021-06-11 97.99 98.14 97.34 97.83 0.4M
2021-06-10 96.97 98.14 96.97 97.88 0.3M
2021-06-09 98.51 98.51 96.97 97.33 0.6M
2021-06-08 97.46 98.33 97.28 98.12 0.4M
2021-06-07 98.37 98.37 96.80 97.17 0.5M
2021-06-04 98.56 98.72 98.25 98.51 0.3M
2021-06-03 98.49 98.79 98.03 98.03 0.4M
2021-06-02 98.06 99.04 97.84 98.85 0.5M
2021-06-01 98.34 98.75 97.90 98.05 0.3M
2021-05-28 97.83 98.93 97.61 97.97 0.7M
2021-05-27 96.80 98.00 96.80 97.36 0.8M
2021-05-26 96.78 97.24 96.31 96.92 0.7M
2021-05-25 95.56 97.00 95.35 96.70 0.7M
2021-05-24 95.04 95.75 95.04 95.47 0.2M
2021-05-21 95.32 95.37 94.77 94.93 0.3M
2021-05-20 94.03 95.34 93.93 95.00 0.2M
2021-05-19 93.09 93.57 92.22 93.53 0.4M
2021-05-18 95.47 95.47 94.07 94.42 0.4M
2021-05-17 94.67 95.00 94.21 94.89 0.3M
2021-05-14 94.82 95.21 94.36 94.77 1.8M
2021-05-13 94.05 94.38 93.72 94.18 0.6M
2021-05-12 95.70 96.00 93.71 93.75 0.6M
2021-05-11 95.31 96.43 94.66 96.14 0.5M
2021-05-10 97.53 97.67 96.27 96.27 0.5M
2021-05-07 96.00 97.36 95.99 97.20 0.4M
2021-05-06 96.09 96.46 95.45 95.77 0.5M
2021-05-05 96.18 96.62 94.64 95.84 1.1M
2021-05-04 94.49 99.14 94.49 96.72 1.7M
2021-05-03 92.54 94.17 92.54 93.50 0.5M
2021-04-30 92.92 92.92 92.23 92.71 0.3M
2021-04-29 92.70 93.19 92.54 93.15 0.3M
2021-04-28 92.78 92.86 92.21 92.23 0.3M
2021-04-27 92.14 93.07 91.96 92.77 0.4M
2021-04-26 91.55 92.14 91.55 92.04 0.3M
2021-04-23 92.06 92.06 91.58 91.88 0.4M
2021-04-22 92.20 92.29 91.52 91.73 0.3M
2021-04-21 91.64 92.43 91.52 92.28 0.4M
2021-04-20 91.42 92.13 91.35 91.70 0.4M
2021-04-19 92.50 92.68 91.63 91.96 0.2M
2021-04-16 91.69 92.86 91.69 92.59 0.3M
2021-04-15 91.76 92.48 91.39 91.88 0.3M
2021-04-14 91.35 91.73 90.91 91.07 0.3M
2021-04-13 90.87 91.98 90.67 91.70 0.3M
2021-04-12 90.64 91.43 90.64 90.90 0.3M
2021-04-09 90.68 91.04 90.04 91.04 0.2M
2021-04-08 90.30 91.15 90.28 90.56 0.3M
2021-04-07 90.52 90.61 89.62 89.87 0.3M
2021-04-06 90.42 90.98 89.87 90.34 0.2M
2021-04-05 89.60 90.62 89.60 90.33 0.3M
2021-04-01 87.80 89.69 87.67 89.59 0.4M
2021-03-31 87.76 88.16 87.17 87.57 0.4M
2021-03-30 88.25 88.81 87.53 87.63 0.4M
2021-03-29 87.99 88.71 87.20 88.43 0.5M
2021-03-26 88.08 88.58 87.72 88.52 0.4M
2021-03-25 87.32 88.30 87.17 87.96 0.5M
2021-03-24 88.69 88.69 87.34 87.54 0.5M
2021-03-23 87.76 89.13 87.60 88.65 0.4M
2021-03-22 87.38 88.57 86.95 87.91 0.4M
2021-03-19 87.72 88.11 87.22 87.38 0.5M
2021-03-18 87.51 88.26 87.22 88.02 0.5M
2021-03-17 87.77 88.08 86.86 87.79 0.6M
2021-03-16 87.82 88.72 87.61 88.35 0.5M
2021-03-15 87.80 88.43 87.22 87.67 0.5M
2021-03-12 87.02 87.72 86.16 87.71 0.5M
2021-03-11 87.19 87.92 86.92 87.28 0.7M
2021-03-10 87.33 87.75 86.49 86.98 1.1M
2021-03-09 86.53 88.42 86.30 87.29 0.5M
2021-03-08 86.15 86.61 85.61 85.68 0.7M
2021-03-05 86.64 87.19 85.46 86.39 0.6M
2021-03-04 87.57 87.73 85.15 86.20 0.7M
2021-03-03 88.59 88.59 86.90 87.49 0.6M
2021-03-02 88.43 89.82 87.54 88.87 0.5M
2021-03-01 87.57 88.44 86.28 88.09 0.7M
2021-02-26 88.78 88.93 86.86 86.89 0.6M
2021-02-25 89.48 89.89 88.18 88.64 0.6M
2021-02-24 89.01 89.32 86.90 89.14 0.9M
2021-02-23 83.00 89.97 83.00 88.85 2.5M
2021-02-22 81.51 82.28 80.16 80.36 0.8M
2021-02-19 82.61 82.71 81.82 81.92 0.3M
2021-02-18 82.19 82.47 81.62 82.29 0.2M
2021-02-17 81.85 82.16 81.31 82.13 0.3M
2021-02-16 83.08 83.19 82.09 82.31 0.3M
2021-02-12 82.44 83.00 81.65 82.78 0.3M
2021-02-11 82.60 83.10 82.14 82.76 0.3M
2021-02-10 83.37 83.67 82.12 82.41 0.2M
2021-02-09 83.64 84.00 82.97 83.34 0.5M
2021-02-08 84.45 84.67 83.17 83.50 0.5M
2021-02-05 84.06 84.53 83.75 84.21 0.4M
2021-02-04 84.24 84.66 83.72 83.90 0.6M
2021-02-03 84.31 84.67 83.51 84.52 0.3M
2021-02-02 84.05 85.21 83.88 84.73 0.5M
2021-02-01 82.86 84.15 82.35 83.50 0.4M
2021-01-29 81.65 82.20 80.81 81.55 0.6M
2021-01-28 80.26 82.52 80.19 81.92 0.4M
2021-01-27 81.98 82.11 79.94 80.07 0.6M
2021-01-26 83.01 83.16 82.03 82.69 0.3M
2021-01-25 81.73 83.26 81.51 83.10 0.6M
2021-01-22 81.42 82.00 81.12 81.50 0.3M
2021-01-21 81.90 82.06 81.19 81.51 0.3M
2021-01-20 80.75 82.31 80.65 82.10 0.3M
2021-01-19 80.46 81.22 79.84 80.49 0.5M
2021-01-15 78.18 80.58 78.04 80.49 0.6M
2021-01-14 79.12 79.60 78.42 78.54 0.5M
2021-01-13 79.14 79.81 78.59 79.45 0.5M
2021-01-12 79.63 79.63 78.69 79.21 0.2M
2021-01-11 80.26 80.51 79.62 79.68 0.3M
2021-01-08 80.79 81.11 79.97 80.62 0.4M
2021-01-07 80.67 81.35 79.93 80.63 0.8M
2021-01-06 81.77 82.17 80.64 81.13 0.8M
2021-01-05 80.57 82.33 80.57 82.07 0.5M
2021-01-04 81.99 82.54 80.47 80.90 0.7M