Skip to main content

Thomson Reuters Corporation (NY: TRI )

170.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 35.83 35.91 35.16 35.16 1,101,519 -0.49(-1.38%)
Feb 27, 2018 35.90 35.97 35.64 35.65 607,810 -0.16(-0.45%)
Feb 26, 2018 35.63 35.92 35.47 35.81 814,324 +0.21(+0.60%)
Feb 23, 2018 35.32 35.63 35.32 35.60 712,679 +0.30(+0.86%)
Feb 22, 2018 35.20 35.30 929,929 -0.15(-0.43%)
Feb 21, 2018 35.25 35.64 35.09 35.45 1,031,114 +0.28(+0.78%)
Feb 20, 2018 35.42 35.44 35.09 35.17 1,509,543 -0.33(-0.92%)
Feb 16, 2018 35.50 35.50 35.50 0 -0.04(-0.12%)
Feb 15, 2018 35.79 35.79 35.35 35.54 1,086,292 +0.00(+0.00%)
Feb 14, 2018 35.11 35.64 34.96 35.54 1,449,614 +0.30(+0.85%)
Feb 13, 2018 35.39 35.39 34.78 35.24 1,610,569 -0.14(-0.40%)
Feb 12, 2018 35.00 35.75 34.93 35.39 2,301,027 +0.54(+1.55%)
Feb 09, 2018 35.05 35.22 34.51 34.85 1,784,047 -0.15(-0.43%)
Feb 08, 2018 35.77 35.87 34.91 35.00 1,771,036 -0.88(-2.47%)
Feb 07, 2018 35.83 36.26 35.68 35.88 1,784,409 -0.01(-0.02%)
Feb 06, 2018 35.80 36.54 35.39 35.89 2,519,406 -0.69(-1.89%)
Feb 05, 2018 37.06 37.38 36.42 36.58 1,361,736 -0.88(-2.34%)
Feb 02, 2018 37.86 37.86 37.37 37.46 2,067,063 -0.76(-1.99%)
Feb 01, 2018 37.99 38.34 36.63 38.22 2,926,142 -0.10(-0.25%)
Jan 31, 2018 40.05 40.35 37.95 38.31 4,686,317 -2.84(-6.90%)
Jan 30, 2018 41.86 41.93 40.68 41.15 8,662,557 +2.72(+7.07%)
Jan 29, 2018 38.71 39.01 38.44 38.44 909,360 -0.50(-1.27%)
Jan 26, 2018 38.50 39.16 38.50 38.93 1,199,488 +0.52(+1.36%)
Jan 25, 2018 38.68 38.78 38.31 38.41 853,737 -0.18(-0.46%)
Jan 24, 2018 38.44 38.90 38.22 38.59 1,030,953 +0.30(+0.79%)
Jan 23, 2018 38.33 38.43 37.98 38.29 1,286,225 -0.19(-0.51%)
Jan 22, 2018 38.66 38.66 38.34 38.48 1,120,903 -0.18(-0.46%)
Jan 19, 2018 38.56 38.78 38.52 38.66 502,855 +0.05(+0.14%)
Jan 18, 2018 38.58 38.72 38.45 38.61 699,053 -0.01(-0.02%)
Jan 17, 2018 38.57 38.88 38.46 38.61 785,950 +0.07(+0.18%)
Jan 16, 2018 38.58 38.75 38.53 38.54 619,955 -0.02(-0.05%)
Jan 12, 2018 38.56 38.56 38.56 0 +0.22(+0.58%)
Jan 11, 2018 38.64 38.67 38.27 38.34 781,695 -0.34(-0.87%)
Jan 10, 2018 38.87 39.01 38.53 38.68 915,139 -0.28(-0.73%)
Jan 09, 2018 38.98 39.28 38.88 38.96 596,106 +0.01(+0.02%)
Jan 08, 2018 39.05 39.12 38.82 38.95 704,752 -0.19(-0.47%)
Jan 05, 2018 39.12 39.41 39.10 39.14 714,776 +0.19(+0.48%)
Jan 04, 2018 38.80 38.99 38.68 38.95 1,034,195 +0.23(+0.59%)
Jan 03, 2018 38.77 38.80 38.52 38.72 501,818 +0.01(+0.02%)
Jan 02, 2018 38.66 38.76 38.45 38.71 945,088 +0.15(+0.39%)
Dec 29, 2017 38.56 38.56 38.56 0 +0.04(+0.11%)
Dec 28, 2017 38.51 38.59 38.16 38.52 972,748 +0.07(+0.18%)
Dec 27, 2017 38.33 38.54 38.28 38.45 572,483 +0.31(+0.81%)
Dec 26, 2017 38.44 38.44 38.08 38.14 281,606 -0.27(-0.71%)
Dec 22, 2017 38.38 38.46 38.16 38.41 681,944 +0.03(+0.07%)
Dec 21, 2017 38.67 38.87 38.36 38.38 812,692 -0.16(-0.41%)
Dec 20, 2017 38.56 38.61 38.42 38.54 1,019,243 +0.10(+0.25%)
Dec 19, 2017 38.59 38.66 38.21 38.45 1,239,852 -0.24(-0.62%)
Dec 18, 2017 39.13 39.38 38.68 38.68 768,425 -0.42(-1.06%)
Dec 15, 2017 39.26 39.51 39.01 39.10 913,828 -0.16(-0.41%)
Dec 14, 2017 39.12 39.55 38.98 39.26 854,376 +0.19(+0.48%)
Dec 13, 2017 39.18 39.38 39.07 39.07 1,014,579 -0.10(-0.25%)
Dec 12, 2017 39.22 39.25 39.04 39.17 576,543 -0.06(-0.16%)
Dec 11, 2017 39.12 39.30 39.03 39.23 522,079 +0.08(+0.20%)
Dec 08, 2017 39.05 39.19 38.81 39.15 675,398 +0.23(+0.59%)
Dec 07, 2017 38.89 39.28 38.88 38.92 873,832 -0.03(-0.07%)
Dec 06, 2017 39.08 39.30 38.94 38.95 596,784 -0.17(-0.43%)
Dec 05, 2017 39.41 39.48 39.10 39.12 1,217,110 -0.05(-0.14%)
Dec 04, 2017 39.52 39.53 39.16 39.17 1,304,917 -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.