Skip to main content

Thomson Reuters Corporation (TSX: TRI )

229.65 -1.49 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 151.27 151.27 151.27 0 -0.01(-0.01%)
Dec 30, 2021 152.23 152.35 151.17 151.28 140,495 -0.57(-0.38%)
Dec 29, 2021 152.27 152.79 151.13 151.85 395,617 +2.02(+1.35%)
Dec 24, 2021 149.83 149.83 149.83 0 +0.12(+0.08%)
Dec 23, 2021 150.24 150.30 149.51 149.71 444,388 -0.01(-0.01%)
Dec 22, 2021 148.85 149.82 147.85 149.72 187,771 +0.76(+0.51%)
Dec 21, 2021 149.40 149.40 147.82 148.96 261,691 +0.60(+0.40%)
Dec 20, 2021 147.40 148.96 146.98 148.36 437,736 +0.27(+0.18%)
Dec 17, 2021 146.84 149.99 146.84 148.09 1,446,639 -1.40(-0.94%)
Dec 16, 2021 150.97 151.59 149.16 149.49 398,939 -1.72(-1.14%)
Dec 15, 2021 151.59 152.26 150.93 151.21 507,598 -0.24(-0.16%)
Dec 14, 2021 153.69 153.84 150.73 151.45 366,287 -2.12(-1.38%)
Dec 13, 2021 153.40 154.87 153.01 153.57 461,632 +0.02(+0.01%)
Dec 10, 2021 153.70 154.37 152.97 153.55 169,394 +0.40(+0.26%)
Dec 09, 2021 154.58 155.15 153.11 153.15 245,786 -1.18(-0.76%)
Dec 08, 2021 153.17 154.36 152.29 154.33 389,616 +0.86(+0.56%)
Dec 07, 2021 152.44 154.10 152.44 153.47 298,845 +1.52(+1.00%)
Dec 06, 2021 151.76 152.95 151.19 151.95 318,993 -0.70(-0.46%)
Dec 03, 2021 154.81 154.88 151.27 152.65 316,487 -1.96(-1.27%)
Dec 02, 2021 152.66 155.23 152.66 154.61 286,450 +2.22(+1.46%)
Dec 01, 2021 154.15 155.94 152.34 152.39 386,433 -0.46(-0.30%)
Nov 30, 2021 156.00 156.00 152.41 152.85 1,116,638 -3.15(-2.02%)
Nov 29, 2021 154.82 156.62 153.59 156.00 387,289 +1.71(+1.11%)
Nov 26, 2021 153.96 155.48 152.88 154.29 300,106 -0.30(-0.19%)
Nov 25, 2021 154.50 155.87 154.25 154.59 108,644 +0.34(+0.22%)
Nov 24, 2021 153.50 154.27 152.51 154.25 304,874 +0.37(+0.24%)
Nov 23, 2021 153.68 154.42 152.52 153.88 219,179 -0.10(-0.06%)
Nov 22, 2021 156.44 156.46 153.71 153.98 297,764 -2.03(-1.30%)
Nov 19, 2021 153.21 156.34 153.21 156.01 376,930 +2.08(+1.35%)
Nov 18, 2021 152.38 154.25 153.74 153.93 346,979 +2.00(+1.32%)
Nov 17, 2021 152.05 152.10 150.77 151.93 283,741 -0.21(-0.14%)
Nov 16, 2021 151.00 152.94 150.91 152.14 354,052 +1.61(+1.07%)
Nov 15, 2021 150.44 151.13 150.20 150.53 230,731 +0.15(+0.10%)
Nov 12, 2021 150.17 151.07 149.52 150.38 192,475 +0.15(+0.10%)
Nov 11, 2021 151.06 151.19 149.61 150.23 139,331 -0.17(-0.11%)
Nov 10, 2021 149.33 150.40 229,341 +0.36(+0.24%)
Nov 09, 2021 149.67 150.22 148.24 150.04 276,791 +0.37(+0.25%)
Nov 08, 2021 147.27 149.98 147.21 149.67 519,901 +2.75(+1.87%)
Nov 05, 2021 148.59 149.44 146.77 146.92 367,016 -1.25(-0.84%)
Nov 04, 2021 143.35 149.46 143.35 148.17 625,967 +5.11(+3.57%)
Nov 03, 2021 148.10 148.13 142.78 143.06 565,892 -3.27(-2.23%)
Nov 02, 2021 150.10 151.56 146.15 146.33 476,774 -0.46(-0.31%)
Nov 01, 2021 147.47 146.72 144.64 146.79 603,103 -2.08(-1.40%)
Oct 29, 2021 146.93 149.49 146.46 148.87 645,487 +2.03(+1.38%)
Oct 28, 2021 145.82 148.07 145.77 146.84 273,304 +0.71(+0.49%)
Oct 27, 2021 147.07 147.76 145.40 146.13 289,869 -0.66(-0.45%)
Oct 26, 2021 147.63 146.76 146.79 297,375 -0.60(-0.41%)
Oct 25, 2021 146.99 148.04 146.45 147.39 338,190 +0.32(+0.22%)
Oct 22, 2021 145.76 148.01 145.75 147.07 340,989 +0.33(+0.22%)
Oct 21, 2021 145.34 147.63 145.34 146.74 230,508 +1.26(+0.87%)
Oct 20, 2021 145.57 146.27 144.60 145.48 200,141 -0.12(-0.08%)
Oct 19, 2021 145.60 146.32 145.29 145.60 197,234 +0.23(+0.16%)
Oct 18, 2021 143.54 145.71 142.74 145.37 314,330 +1.24(+0.86%)
Oct 15, 2021 144.98 145.13 144.04 144.13 270,747 -0.70(-0.48%)
Oct 14, 2021 144.63 145.46 144.13 144.83 225,907 +0.83(+0.58%)
Oct 13, 2021 143.98 144.59 143.65 144.00 237,039 +0.41(+0.29%)
Oct 12, 2021 142.15 144.22 142.15 143.59 523,248 +1.65(+1.16%)
Oct 08, 2021 141.94 141.94 141.94 0 -0.55(-0.39%)
Oct 07, 2021 141.50 143.88 141.50 142.49 395,503 +1.79(+1.27%)
Oct 06, 2021 140.28 140.94 139.16 140.70 582,956 +1.79(+1.29%)
Oct 05, 2021 138.02 139.42 137.50 138.91 275,547 +1.21(+0.88%)
Oct 04, 2021 138.12 139.00 136.25 137.70 434,850 -1.57(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.