Thomson Reuters Corporation (NY: TRI )

88.64 USD -0.50 (-0.56%)
Official Closing Price Updated: 4:10 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 89.48 89.89 88.18 88.64 574,969 -0.50(-0.56%)
Feb 24, 2021 88.67 89.32 86.90 89.14 897,184 +0.29(+0.33%)
Feb 23, 2021 84.46 89.97 83.00 88.85 2,484,242 +8.49(+10.56%)
Feb 22, 2021 81.51 82.28 80.16 80.36 823,072 -1.56(-1.90%)
Feb 19, 2021 82.61 82.71 81.82 81.92 262,300 -0.37(-0.45%)
Feb 18, 2021 82.19 82.47 81.62 82.29 248,866 +0.16(+0.19%)
Feb 17, 2021 81.85 82.15 81.31 82.13 291,486 -0.18(-0.22%)
Feb 16, 2021 83.08 83.19 82.09 82.31 331,027 -0.47(-0.57%)
Feb 12, 2021 82.44 83.00 81.65 82.78 316,200 +0.02(+0.02%)
Feb 11, 2021 82.60 83.10 82.14 82.76 325,819 +0.35(+0.42%)
Feb 10, 2021 83.37 83.67 82.12 82.41 236,288 -0.93(-1.12%)
Feb 09, 2021 83.64 84.00 82.97 83.34 527,539 -0.16(-0.19%)
Feb 08, 2021 84.45 84.68 83.17 83.50 525,712 -0.71(-0.84%)
Feb 05, 2021 84.06 84.53 83.75 84.21 423,800 +0.31(+0.37%)
Feb 04, 2021 84.24 84.66 83.71 83.90 585,453 -0.62(-0.73%)
Feb 03, 2021 84.31 84.67 83.51 84.52 275,964 -0.21(-0.25%)
Feb 02, 2021 84.05 85.21 83.88 84.73 488,646 +1.23(+1.47%)
Feb 01, 2021 82.86 84.15 82.35 83.50 448,936 +1.95(+2.39%)
Jan 29, 2021 82.20 82.20 80.81 81.55 581,900 -0.37(-0.45%)
Jan 28, 2021 80.26 82.52 80.19 81.92 391,489 +1.85(+2.31%)
Jan 27, 2021 81.98 82.11 79.94 80.07 568,751 -2.62(-3.17%)
Jan 26, 2021 83.01 83.16 82.03 82.69 301,001 -0.41(-0.49%)
Jan 25, 2021 81.73 83.26 81.51 83.10 563,623 +1.60(+1.96%)
Jan 22, 2021 81.42 82.00 81.12 81.50 326,000 -0.01(-0.01%)
Jan 21, 2021 81.90 82.06 81.19 81.51 279,337 -0.59(-0.72%)
Jan 20, 2021 80.75 82.31 80.65 82.10 299,622 +1.61(+2.00%)
Jan 19, 2021 80.46 81.22 79.84 80.49 460,912 +0.00(+0.00%)
Jan 15, 2021 78.18 80.58 78.04 80.49 645,300 +1.95(+2.48%)
Jan 14, 2021 79.12 79.60 78.42 78.54 486,939 -0.91(-1.15%)
Jan 13, 2021 79.14 79.81 78.59 79.45 472,499 +0.24(+0.30%)
Jan 12, 2021 79.63 79.63 78.69 79.21 231,019 -0.47(-0.59%)
Jan 11, 2021 80.26 80.51 79.62 79.68 250,970 -0.94(-1.17%)
Jan 08, 2021 80.79 81.11 79.96 80.62 407,700 -0.01(-0.01%)
Jan 07, 2021 80.67 81.35 79.93 80.63 752,314 -0.50(-0.62%)
Jan 06, 2021 81.77 82.18 80.64 81.13 829,348 -0.94(-1.15%)
Jan 05, 2021 80.57 82.33 80.57 82.07 494,529 +1.17(+1.45%)
Jan 04, 2021 81.99 82.54 80.47 80.90 654,622 -0.99(-1.21%)
Dec 31, 2020 81.89 81.89 81.89 308,578 -0.12(-0.15%)
Dec 30, 2020 81.94 82.29 81.69 82.01 308,578 +0.41(+0.50%)
Dec 29, 2020 81.55 82.00 81.19 81.60 303,129 +0.51(+0.63%)
Dec 28, 2020 80.87 81.15 80.67 81.09 168,474 +0.49(+0.61%)
Dec 24, 2020 79.99 80.63 79.47 80.60 88,900 +0.71(+0.89%)
Dec 23, 2020 79.93 80.41 79.77 79.89 316,594 +0.36(+0.45%)
Dec 22, 2020 79.47 80.26 79.47 79.53 248,511 -0.52(-0.65%)
Dec 21, 2020 80.02 80.36 78.71 80.05 344,678 -0.79(-0.98%)
Dec 18, 2020 80.69 80.95 80.01 80.84 214,400 +0.25(+0.31%)
Dec 17, 2020 80.53 81.80 80.10 80.59 253,596 +0.37(+0.46%)
Dec 16, 2020 81.42 81.50 79.81 80.22 279,658 -0.71(-0.88%)
Dec 15, 2020 80.55 81.22 80.45 80.93 250,363 +0.53(+0.66%)
Dec 14, 2020 80.76 81.38 80.30 80.40 278,862 -0.48(-0.59%)
Dec 11, 2020 80.07 81.00 79.82 80.88 201,100 +0.47(+0.58%)
Dec 10, 2020 80.88 80.88 80.01 80.41 244,777 -0.33(-0.41%)
Dec 09, 2020 80.60 80.99 80.31 80.74 310,196 +0.16(+0.20%)
Dec 08, 2020 80.67 81.15 80.29 80.58 420,428 -0.28(-0.35%)
Dec 07, 2020 81.08 81.24 80.57 80.86 384,496 -0.63(-0.77%)
Dec 04, 2020 80.72 81.74 80.56 81.49 295,400 +1.07(+1.33%)
Dec 03, 2020 79.80 80.58 79.80 80.42 258,337 +0.34(+0.42%)
Dec 02, 2020 79.75 80.55 79.26 80.08 575,614 +0.33(+0.41%)
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.