Skip to main content

Thomson Reuters Corporation (NY: TRI )

168.16 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.93 23.14 22.80 22.83 451,434 +0.02(+0.09%)
Feb 25, 2010 22.17 22.87 22.15 22.81 637,448 +0.12(+0.55%)
Feb 24, 2010 22.91 22.91 22.16 22.68 998,514 -0.36(-1.57%)
Feb 23, 2010 23.16 23.28 22.83 23.04 407,697 -0.14(-0.62%)
Feb 22, 2010 23.38 23.62 23.03 23.19 298,677 -0.20(-0.87%)
Feb 19, 2010 23.28 23.56 23.07 23.39 300,983 +0.12(+0.51%)
Feb 18, 2010 23.36 23.61 23.19 23.27 374,179 -0.12(-0.53%)
Feb 17, 2010 23.41 23.71 23.35 23.40 266,299 -0.01(-0.06%)
Feb 16, 2010 23.24 23.56 23.10 23.41 415,011 +0.42(+1.83%)
Feb 12, 2010 22.70 22.99 22.99 22.99 324,070 +0.18(+0.81%)
Feb 11, 2010 22.53 22.90 22.39 22.81 420,801 +0.28(+1.23%)
Feb 10, 2010 22.20 22.56 22.14 22.53 356,984 +0.32(+1.45%)
Feb 09, 2010 22.00 22.31 21.91 22.21 468,679 +0.54(+2.51%)
Feb 08, 2010 21.82 21.91 21.66 21.66 254,066 -0.20(-0.93%)
Feb 05, 2010 22.02 22.18 21.75 21.87 601,996 -0.16(-0.72%)
Feb 04, 2010 22.54 22.54 22.02 22.02 456,426 -0.60(-2.67%)
Feb 03, 2010 22.79 22.79 22.45 22.63 624,289 -0.21(-0.92%)
Feb 02, 2010 22.60 22.96 22.50 22.84 956,698 +0.55(+2.45%)
Feb 01, 2010 21.93 22.33 21.87 22.29 809,334 +0.35(+1.62%)
Jan 29, 2010 21.89 22.16 21.75 21.94 569,658 +0.14(+0.63%)
Jan 28, 2010 21.62 21.99 21.59 21.80 764,923 +0.31(+1.44%)
Jan 27, 2010 21.25 21.51 21.23 21.49 554,369 +0.17(+0.80%)
Jan 26, 2010 21.15 21.43 20.94 21.32 374,838 +0.05(+0.22%)
Jan 25, 2010 21.05 21.31 20.83 21.28 611,446 +0.41(+1.98%)
Jan 22, 2010 21.07 21.22 20.77 20.86 515,725 -0.36(-1.70%)
Jan 21, 2010 21.57 21.61 21.16 21.22 593,088 -0.32(-1.46%)
Jan 20, 2010 21.46 21.58 21.26 21.54 426,540 -0.16(-0.73%)
Jan 19, 2010 22.02 22.02 21.54 21.70 544,094 -0.33(-1.49%)
Jan 15, 2010 22.16 22.02 22.02 22.02 445,026 -0.21(-0.95%)
Jan 14, 2010 22.10 22.31 21.99 22.24 388,087 +0.16(+0.71%)
Jan 13, 2010 21.83 22.20 21.45 22.08 590,439 +0.40(+1.85%)
Jan 12, 2010 21.87 21.97 21.56 21.68 671,986 -0.33(-1.49%)
Jan 11, 2010 22.05 22.25 21.94 22.01 491,934 -0.01(-0.03%)
Jan 08, 2010 21.65 22.07 21.60 22.01 468,143 +0.30(+1.36%)
Jan 07, 2010 21.97 21.99 21.43 21.72 659,775 -0.26(-1.17%)
Jan 06, 2010 21.41 22.13 21.41 21.97 936,072 +0.70(+3.27%)
Jan 05, 2010 21.55 21.65 21.13 21.28 584,790 -0.17(-0.80%)
Jan 04, 2010 21.51 21.55 21.31 21.45 305,546 +0.25(+1.18%)
Dec 31, 2009 21.18 21.20 21.20 21.20 468,152 +0.15(+0.72%)
Dec 30, 2009 20.99 21.06 20.87 21.05 413,828 -0.09(-0.40%)
Dec 29, 2009 21.30 21.39 21.09 21.13 359,269 +0.10(+0.47%)
Dec 28, 2009 21.16 21.18 21.01 21.03 118,985 -0.04(-0.19%)
Dec 24, 2009 21.00 21.20 20.92 21.07 95,606 +0.01(+0.03%)
Dec 23, 2009 20.99 21.14 20.88 21.07 496,447 +0.24(+1.14%)
Dec 22, 2009 20.88 21.03 20.78 20.83 659,691 +0.01(+0.03%)
Dec 21, 2009 20.89 21.03 20.76 20.82 257,859 +0.15(+0.73%)
Dec 18, 2009 21.14 21.25 20.57 20.67 368,948 -0.37(-1.75%)
Dec 17, 2009 21.08 21.12 20.85 21.04 549,792 -0.16(-0.74%)
Dec 16, 2009 21.22 21.30 21.07 21.20 587,631 +0.16(+0.75%)
Dec 15, 2009 21.06 21.10 20.93 21.04 873,640 -0.09(-0.40%)
Dec 14, 2009 21.20 21.20 21.07 21.12 219,219 -0.26(-1.20%)
Dec 11, 2009 21.38 21.58 21.09 21.38 357,463 -0.05(-0.21%)
Dec 10, 2009 21.09 21.47 20.96 21.43 526,247 +0.28(+1.30%)
Dec 09, 2009 21.21 21.32 20.81 21.15 610,220 +0.00(+0.00%)
Dec 08, 2009 21.53 21.57 21.09 21.15 563,923 -0.60(-2.75%)
Dec 07, 2009 21.30 21.95 21.25 21.75 447,086 +0.49(+2.32%)
Dec 04, 2009 21.45 21.68 21.18 21.26 521,183 +0.08(+0.37%)
Dec 03, 2009 21.42 21.50 21.17 21.18 341,126 -0.26(-1.23%)
Dec 02, 2009 21.58 21.62 21.30 21.44 368,261 -0.05(-0.21%)
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.