Skip to main content

Thomson Reuters Corporation (NY: TRI )

168.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 35.84 35.92 35.17 35.17 1,101,392 -0.49(-1.38%)
Feb 27, 2018 35.91 35.97 35.64 35.66 607,740 -0.16(-0.45%)
Feb 26, 2018 35.63 35.93 35.47 35.82 814,230 +0.21(+0.60%)
Feb 23, 2018 35.33 35.63 35.33 35.60 712,596 +0.30(+0.86%)
Feb 22, 2018 35.20 35.30 929,821 -0.15(-0.43%)
Feb 21, 2018 35.26 35.65 35.09 35.45 1,030,995 +0.28(+0.78%)
Feb 20, 2018 35.42 35.44 35.10 35.18 1,509,368 -0.33(-0.92%)
Feb 16, 2018 35.50 35.50 35.50 0 -0.04(-0.12%)
Feb 15, 2018 35.80 35.80 35.36 35.55 1,086,167 +0.00(+0.00%)
Feb 14, 2018 35.11 35.65 34.96 35.55 1,449,446 +0.30(+0.85%)
Feb 13, 2018 35.39 35.39 34.79 35.25 1,610,383 -0.14(-0.40%)
Feb 12, 2018 35.01 35.76 34.93 35.39 2,300,761 +0.54(+1.55%)
Feb 09, 2018 35.05 35.22 34.51 34.85 1,783,841 -0.15(-0.43%)
Feb 08, 2018 35.78 35.88 34.91 35.00 1,770,831 -0.88(-2.47%)
Feb 07, 2018 35.83 36.27 35.68 35.88 1,784,202 -0.01(-0.02%)
Feb 06, 2018 35.80 36.54 35.39 35.89 2,519,114 -0.69(-1.89%)
Feb 05, 2018 37.06 37.38 36.42 36.58 1,361,578 -0.88(-2.34%)
Feb 02, 2018 37.87 37.87 37.37 37.46 2,066,824 -0.76(-1.99%)
Feb 01, 2018 37.99 38.34 36.64 38.22 2,925,803 -0.10(-0.25%)
Jan 31, 2018 40.05 40.35 37.95 38.32 4,685,775 -2.84(-6.90%)
Jan 30, 2018 41.87 41.94 40.69 41.16 8,661,554 +2.72(+7.07%)
Jan 29, 2018 38.72 39.02 38.44 38.44 909,255 -0.50(-1.27%)
Jan 26, 2018 38.50 39.16 38.50 38.94 1,199,349 +0.52(+1.36%)
Jan 25, 2018 38.68 38.79 38.32 38.41 853,638 -0.18(-0.46%)
Jan 24, 2018 38.44 38.90 38.22 38.59 1,030,834 +0.30(+0.79%)
Jan 23, 2018 38.34 38.43 37.99 38.29 1,286,076 -0.19(-0.51%)
Jan 22, 2018 38.66 38.66 38.34 38.49 1,120,773 -0.18(-0.46%)
Jan 19, 2018 38.57 38.79 38.53 38.66 502,797 +0.05(+0.14%)
Jan 18, 2018 38.58 38.72 38.45 38.61 698,972 -0.01(-0.02%)
Jan 17, 2018 38.57 38.88 38.47 38.62 785,859 +0.07(+0.18%)
Jan 16, 2018 38.58 38.75 38.54 38.55 619,883 -0.02(-0.05%)
Jan 12, 2018 38.57 38.57 38.57 0 +0.22(+0.58%)
Jan 11, 2018 38.65 38.68 38.27 38.34 781,605 -0.34(-0.87%)
Jan 10, 2018 38.88 39.02 38.54 38.68 915,033 -0.28(-0.73%)
Jan 09, 2018 38.98 39.29 38.89 38.96 596,037 +0.01(+0.02%)
Jan 08, 2018 39.05 39.12 38.82 38.95 704,671 -0.19(-0.47%)
Jan 05, 2018 39.12 39.41 39.11 39.14 714,693 +0.19(+0.48%)
Jan 04, 2018 38.80 38.99 38.68 38.95 1,034,075 +0.23(+0.59%)
Jan 03, 2018 38.78 38.80 38.52 38.72 501,760 +0.01(+0.02%)
Jan 02, 2018 38.66 38.76 38.46 38.72 944,979 +0.15(+0.39%)
Dec 29, 2017 38.57 38.57 38.57 0 +0.04(+0.11%)
Dec 28, 2017 38.51 38.59 38.17 38.52 972,635 +0.07(+0.18%)
Dec 27, 2017 38.34 38.55 38.28 38.45 572,417 +0.31(+0.81%)
Dec 26, 2017 38.44 38.44 38.09 38.14 281,573 -0.27(-0.71%)
Dec 22, 2017 38.39 38.47 38.17 38.41 681,865 +0.03(+0.07%)
Dec 21, 2017 38.67 38.88 38.37 38.39 812,598 -0.16(-0.41%)
Dec 20, 2017 38.57 38.61 38.42 38.55 1,019,125 +0.10(+0.25%)
Dec 19, 2017 38.59 38.66 38.21 38.45 1,239,709 -0.24(-0.62%)
Dec 18, 2017 39.13 39.39 38.69 38.69 768,337 -0.42(-1.06%)
Dec 15, 2017 39.26 39.52 39.02 39.11 913,722 -0.16(-0.41%)
Dec 14, 2017 39.12 39.56 38.98 39.26 854,277 +0.19(+0.48%)
Dec 13, 2017 39.18 39.39 39.08 39.08 1,014,461 -0.10(-0.25%)
Dec 12, 2017 39.23 39.26 39.04 39.18 576,476 -0.06(-0.16%)
Dec 11, 2017 39.12 39.30 39.03 39.24 522,019 +0.08(+0.20%)
Dec 08, 2017 39.05 39.19 38.81 39.16 675,320 +0.23(+0.59%)
Dec 07, 2017 38.89 39.28 38.88 38.93 873,731 -0.03(-0.07%)
Dec 06, 2017 39.09 39.30 38.95 38.95 596,715 -0.17(-0.43%)
Dec 05, 2017 39.41 39.49 39.10 39.12 1,216,969 -0.05(-0.14%)
Dec 04, 2017 39.52 39.54 39.17 39.18 1,304,766 -0.23(-0.58%)
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.