Skip to main content

Thomson Reuters Corporation (NY: TRI )

155.83 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.80 45.60 44.80 45.36 969,744 +0.38(+0.83%)
Feb 27, 2019 45.15 45.40 44.55 44.98 1,197,627 -0.49(-1.08%)
Feb 26, 2019 44.61 46.23 44.28 45.48 1,576,999 +1.46(+3.31%)
Feb 25, 2019 44.40 44.51 43.99 44.02 1,194,243 -0.39(-0.88%)
Feb 22, 2019 44.33 44.62 44.19 44.41 390,570 +0.22(+0.49%)
Feb 21, 2019 43.69 44.43 43.63 44.19 628,377 +0.30(+0.68%)
Feb 20, 2019 44.03 44.28 43.67 43.89 1,016,176 -0.23(-0.51%)
Feb 19, 2019 44.03 44.26 44.02 44.12 460,694 -0.03(-0.08%)
Feb 15, 2019 44.08 44.15 43.72 44.15 522,400 +0.23(+0.51%)
Feb 14, 2019 43.62 44.21 43.47 43.93 545,822 +0.14(+0.32%)
Feb 13, 2019 44.08 44.17 43.78 43.78 413,318 -0.23(-0.51%)
Feb 12, 2019 43.98 44.06 43.60 44.01 372,077 +0.15(+0.34%)
Feb 11, 2019 44.40 44.56 43.78 43.86 753,477 -0.49(-1.11%)
Feb 08, 2019 43.78 44.49 43.78 44.35 452,346 +0.24(+0.55%)
Feb 07, 2019 43.88 44.23 43.65 44.11 542,864 +0.02(+0.06%)
Feb 06, 2019 44.46 44.53 43.96 44.08 427,843 -0.38(-0.84%)
Feb 05, 2019 44.00 44.56 43.93 44.46 565,978 +0.50(+1.14%)
Feb 04, 2019 43.69 43.98 43.64 43.96 393,637 +0.23(+0.53%)
Feb 01, 2019 43.83 43.95 43.57 43.73 390,210 +0.09(+0.21%)
Jan 31, 2019 43.17 43.83 43.17 43.63 601,335 +0.40(+0.93%)
Jan 30, 2019 43.02 43.38 42.80 43.23 531,601 +0.42(+0.97%)
Jan 29, 2019 42.47 42.85 42.42 42.82 359,600 +0.33(+0.77%)
Jan 28, 2019 42.31 42.53 42.24 42.49 313,566 -0.06(-0.14%)
Jan 25, 2019 42.34 42.63 42.15 42.55 526,598 +0.05(+0.12%)
Jan 24, 2019 42.66 42.77 42.46 42.50 489,021 -0.12(-0.29%)
Jan 23, 2019 42.30 42.68 42.30 42.62 777,283 +0.38(+0.89%)
Jan 22, 2019 41.81 42.37 41.79 42.25 379,739 -0.18(-0.41%)
Jan 18, 2019 42.11 42.69 42.11 42.42 643,793 +0.35(+0.83%)
Jan 17, 2019 41.82 42.17 41.82 42.07 522,069 +0.08(+0.20%)
Jan 16, 2019 41.42 42.03 41.40 41.99 915,394 +0.63(+1.53%)
Jan 15, 2019 41.17 41.55 41.17 41.36 645,744 +0.23(+0.57%)
Jan 14, 2019 40.86 41.17 40.82 41.12 486,836 +0.18(+0.43%)
Jan 11, 2019 40.73 40.98 40.54 40.95 683,738 +0.18(+0.43%)
Jan 10, 2019 40.17 40.78 39.95 40.77 537,836 +0.53(+1.30%)
Jan 09, 2019 39.93 40.34 39.92 40.25 889,622 +0.54(+1.36%)
Jan 08, 2019 39.67 40.26 39.48 39.71 1,132,256 +0.12(+0.30%)
Jan 07, 2019 39.64 39.77 39.31 39.59 658,269 -0.10(-0.25%)
Jan 04, 2019 39.50 39.87 39.38 39.69 1,048,518 +0.62(+1.58%)
Jan 03, 2019 39.51 39.81 39.05 39.07 852,285 -0.58(-1.45%)
Jan 02, 2019 39.97 40.20 39.43 39.65 884,619 -0.63(-1.55%)
Dec 31, 2018 40.26 40.72 40.04 40.27 668,264 +0.31(+0.77%)
Dec 28, 2018 40.10 40.27 39.77 39.97 1,140,763 +0.10(+0.25%)
Dec 27, 2018 39.45 40.06 39.23 39.87 1,355,548 -0.26(-0.64%)
Dec 26, 2018 38.90 40.13 38.72 40.12 671,379 +1.29(+3.33%)
Dec 24, 2018 39.26 39.27 38.82 38.83 600,490 -0.61(-1.54%)
Dec 21, 2018 40.55 40.68 39.38 39.44 1,002,696 -1.12(-2.75%)
Dec 20, 2018 40.96 41.31 40.32 40.56 890,843 -0.54(-1.32%)
Dec 19, 2018 41.29 41.62 40.96 41.10 997,292 -0.15(-0.36%)
Dec 18, 2018 42.12 42.15 41.03 41.25 840,932 -0.77(-1.83%)
Dec 17, 2018 42.64 42.73 41.90 42.02 1,492,428 -0.66(-1.54%)
Dec 14, 2018 42.52 43.09 42.41 42.67 1,137,404 -0.16(-0.37%)
Dec 13, 2018 42.29 42.88 42.27 42.83 496,300 +0.50(+1.18%)
Dec 12, 2018 42.31 42.97 42.30 42.33 694,700 +0.48(+1.16%)
Dec 11, 2018 42.26 42.61 41.61 41.85 1,481,586 -0.08(-0.18%)
Dec 10, 2018 41.91 42.30 41.77 41.92 944,638 -0.17(-0.40%)
Dec 07, 2018 42.56 42.97 41.79 42.09 1,238,406 -0.42(-0.98%)
Dec 06, 2018 41.78 42.67 41.28 42.51 2,159,891 -0.01(-0.02%)
Dec 04, 2018 41.35 43.14 41.35 42.52 2,201,757 +0.98(+2.37%)
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.