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 (%)
Mar 31, 2011 38.50 38.50 37.99 38.05 711,269 -0.32(-0.83%)
Mar 30, 2011 38.05 38.44 37.81 38.37 547,933 +0.35(+0.92%)
Mar 29, 2011 37.89 38.18 37.74 38.02 576,213 +0.31(+0.82%)
Mar 28, 2011 38.03 38.27 37.71 37.71 566,259 -0.30(-0.79%)
Mar 25, 2011 37.60 38.36 37.60 38.01 1,003,180 +0.39(+1.04%)
Mar 24, 2011 37.77 37.99 37.52 37.62 705,203 -0.19(-0.50%)
Mar 23, 2011 37.70 37.85 37.41 37.81 920,291 +0.08(+0.21%)
Mar 22, 2011 37.49 37.90 37.41 37.73 1,314,687 +0.33(+0.88%)
Mar 21, 2011 37.47 37.50 37.40 37.40 592,171 +0.02(+0.05%)
Mar 18, 2011 37.42 37.52 37.20 37.38 1,983,253 -0.04(-0.11%)
Mar 17, 2011 37.61 37.70 37.28 37.42 966,893 -0.15(-0.40%)
Mar 16, 2011 37.70 37.91 37.38 37.57 2,212,513 -0.29(-0.77%)
Mar 15, 2011 37.94 38.36 37.62 37.86 1,250,615 -0.96(-2.47%)
Mar 14, 2011 37.81 38.93 37.80 38.82 755,210 +0.76(+2.00%)
Mar 11, 2011 38.22 38.45 37.78 38.06 933,680 -0.19(-0.50%)
Mar 10, 2011 38.20 38.60 37.75 38.25 666,290 -0.01(-0.03%)
Mar 09, 2011 38.34 38.85 38.11 38.26 1,419,091 +0.03(+0.08%)
Mar 08, 2011 38.35 38.66 38.04 38.23 933,636 +0.17(+0.45%)
Mar 07, 2011 38.47 38.47 37.90 38.06 584,344 -0.17(-0.44%)
Mar 04, 2011 38.00 38.33 38.00 38.23 535,035 +0.12(+0.31%)
Mar 03, 2011 37.98 38.32 37.90 38.11 776,707 +0.15(+0.40%)
Mar 02, 2011 38.13 38.13 37.87 37.96 559,450 -0.07(-0.18%)
Mar 01, 2011 38.27 38.48 38.00 38.03 656,629 -0.29(-0.76%)
Feb 28, 2011 38.40 38.48 38.23 38.32 1,133,911 -0.08(-0.21%)
Feb 25, 2011 38.37 38.47 38.18 38.40 801,711 +0.16(+0.42%)
Feb 24, 2011 38.33 38.56 38.16 38.24 827,213 -0.11(-0.29%)
Feb 23, 2011 38.86 38.98 38.31 38.35 866,853 -0.41(-1.06%)
Feb 22, 2011 39.05 39.12 38.58 38.76 753,196 -0.35(-0.89%)
Feb 18, 2011 39.21 39.21 38.71 39.11 868,521 +0.03(+0.08%)
Feb 17, 2011 39.10 39.31 38.98 39.08 788,622 -0.19(-0.48%)
Feb 16, 2011 39.55 39.69 39.22 39.27 1,243,919 -0.21(-0.53%)
Feb 15, 2011 39.65 39.65 39.31 39.48 1,212,509 -0.02(-0.05%)
Feb 14, 2011 39.73 39.73 39.41 39.50 1,212,113 -0.05(-0.13%)
Feb 11, 2011 39.97 40.09 39.45 39.55 901,977 -0.41(-1.03%)
Feb 10, 2011 40.30 40.55 39.62 39.96 2,430,950 -1.10(-2.68%)
Feb 09, 2011 41.20 41.25 41.01 41.06 631,452 -0.21(-0.51%)
Feb 08, 2011 41.13 41.36 40.92 41.27 1,155,664 +0.31(+0.76%)
Feb 07, 2011 41.60 41.61 40.96 40.96 1,057,954 -0.53(-1.28%)
Feb 04, 2011 41.14 41.56 40.75 41.49 502,289 +0.49(+1.20%)
Feb 03, 2011 41.49 41.49 40.86 41.00 1,165,836 +0.05(+0.12%)
Feb 02, 2011 40.50 41.02 40.50 40.95 678,022 +0.43(+1.06%)
Feb 01, 2011 40.31 40.64 39.87 40.52 980,939 +0.52(+1.30%)
Jan 31, 2011 39.50 40.49 39.45 40.00 1,192,328 +0.62(+1.57%)
Jan 28, 2011 39.59 39.87 39.01 39.38 572,835 -0.25(-0.63%)
Jan 27, 2011 40.15 40.15 39.47 39.63 625,912 -0.35(-0.88%)
Jan 26, 2011 39.50 40.29 39.18 39.98 1,209,241 +0.61(+1.55%)
Jan 25, 2011 39.23 39.47 39.09 39.37 1,083,614 +0.20(+0.51%)
Jan 24, 2011 38.64 39.27 38.29 39.17 711,567 +0.78(+2.03%)
Jan 21, 2011 38.00 38.56 37.95 38.39 1,332,581 +0.36(+0.95%)
Jan 20, 2011 38.17 38.20 37.73 38.03 1,292,789 -0.30(-0.78%)
Jan 19, 2011 38.15 38.62 38.05 38.33 757,899 +0.07(+0.18%)
Jan 18, 2011 37.89 38.26 37.70 38.26 894,946 +0.45(+1.19%)
Jan 17, 2011 37.74 37.95 37.55 37.81 208,235 -0.13(-0.34%)
Jan 14, 2011 37.95 38.10 37.83 37.94 1,112,409 +0.32(+0.85%)
Jan 13, 2011 37.85 37.90 37.45 37.62 782,361 -0.06(-0.16%)
Jan 12, 2011 37.80 37.85 37.57 37.68 438,309 -0.01(-0.03%)
Jan 11, 2011 37.29 37.89 37.20 37.69 812,657 +0.53(+1.43%)
Jan 10, 2011 37.36 37.37 36.85 37.16 426,233 -0.15(-0.40%)
Jan 07, 2011 37.42 37.50 37.21 37.31 414,489 -0.15(-0.40%)
Jan 06, 2011 37.45 37.59 37.29 37.46 523,475 +0.09(+0.24%)
Jan 05, 2011 37.54 37.68 37.33 37.37 520,250 -0.24(-0.64%)
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.