Skip to main content

Thomson Reuters Corporation (NY: TRI )

164.74 +1.78 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 62.76 63.00 62.46 62.95 355,791 +0.10(+0.15%)
Dec 30, 2019 63.18 63.19 62.51 62.85 329,657 -0.36(-0.57%)
Dec 27, 2019 63.19 63.28 62.93 63.21 219,867 +0.11(+0.17%)
Dec 26, 2019 63.20 63.26 62.74 63.11 186,246 +0.07(+0.11%)
Dec 24, 2019 62.88 63.08 62.43 63.04 95,544 +0.21(+0.34%)
Dec 23, 2019 63.34 63.34 62.73 62.83 248,194 -0.43(-0.68%)
Dec 20, 2019 63.13 63.73 63.12 63.26 388,890 +0.11(+0.17%)
Dec 19, 2019 63.12 63.39 62.74 63.15 436,482 -0.06(-0.10%)
Dec 18, 2019 64.15 64.37 62.92 63.21 573,204 -0.76(-1.18%)
Dec 17, 2019 63.77 64.19 63.65 63.97 431,040 +0.19(+0.30%)
Dec 16, 2019 63.71 64.06 63.57 63.77 325,911 +0.33(+0.53%)
Dec 13, 2019 62.80 63.81 62.65 63.44 327,241 +0.64(+1.02%)
Dec 12, 2019 62.81 63.24 62.73 62.80 403,433 -0.12(-0.20%)
Dec 11, 2019 62.51 63.19 62.40 62.92 361,303 +0.47(+0.75%)
Dec 10, 2019 62.15 62.57 62.11 62.46 425,541 +0.12(+0.20%)
Dec 09, 2019 62.35 62.84 62.22 62.33 340,788 -0.05(-0.08%)
Dec 06, 2019 62.06 62.43 61.78 62.39 713,970 +0.50(+0.81%)
Dec 05, 2019 61.29 61.99 61.28 61.88 323,497 +0.62(+1.02%)
Dec 04, 2019 61.40 61.40 60.86 61.26 513,567 +0.11(+0.19%)
Dec 03, 2019 61.39 61.80 61.03 61.15 472,487 -0.47(-0.76%)
Dec 02, 2019 61.62 62.02 61.00 61.61 795,568 -0.41(-0.67%)
Nov 29, 2019 62.21 62.35 61.79 62.03 207,923 -0.27(-0.44%)
Nov 27, 2019 62.96 63.00 62.17 62.30 1,166,216 -0.55(-0.87%)
Nov 26, 2019 62.98 63.27 62.76 62.84 556,191 -0.20(-0.32%)
Nov 25, 2019 62.83 63.19 62.70 63.05 324,293 +0.40(+0.63%)
Nov 22, 2019 62.95 63.12 62.30 62.65 382,065 -0.33(-0.53%)
Nov 21, 2019 62.83 63.78 62.76 62.98 689,887 +0.16(+0.25%)
Nov 20, 2019 62.54 63.13 62.05 62.83 459,740 +0.66(+1.06%)
Nov 19, 2019 61.69 62.26 61.60 62.17 410,442 +0.43(+0.70%)
Nov 18, 2019 60.97 61.75 60.97 61.73 368,574 +0.55(+0.89%)
Nov 15, 2019 60.82 61.22 60.59 61.19 304,301 +0.57(+0.95%)
Nov 14, 2019 60.10 60.62 60.07 60.61 376,748 +0.39(+0.65%)
Nov 13, 2019 59.19 60.39 59.19 60.22 499,991 +0.91(+1.54%)
Nov 12, 2019 59.70 59.80 59.09 59.31 391,028 -0.42(-0.70%)
Nov 11, 2019 58.89 60.45 58.86 59.73 679,517 +1.28(+2.19%)
Nov 08, 2019 57.95 58.92 57.95 58.45 331,232 +0.47(+0.81%)
Nov 07, 2019 58.01 58.30 57.87 57.98 448,204 -0.03(-0.04%)
Nov 06, 2019 58.01 58.60 57.78 58.01 605,233 +0.11(+0.20%)
Nov 05, 2019 58.25 58.40 57.62 57.89 669,140 -0.41(-0.70%)
Nov 04, 2019 58.80 58.82 58.15 58.30 501,050 -0.44(-0.75%)
Nov 01, 2019 58.72 59.12 58.41 58.74 463,242 +0.30(+0.52%)
Oct 31, 2019 58.76 58.86 57.94 58.44 619,458 -0.52(-0.88%)
Oct 30, 2019 58.40 59.00 58.32 58.96 575,382 +0.70(+1.21%)
Oct 29, 2019 57.61 58.48 57.61 58.26 348,348 +0.63(+1.10%)
Oct 28, 2019 57.63 57.77 57.33 57.62 286,727 +0.15(+0.26%)
Oct 25, 2019 58.10 58.13 57.37 57.48 308,790 -0.85(-1.46%)
Oct 24, 2019 57.66 58.48 57.66 58.33 448,689 +0.56(+0.98%)
Oct 23, 2019 57.71 58.18 57.55 57.76 478,605 -0.07(-0.12%)
Oct 22, 2019 58.33 59.01 57.76 57.83 324,869 -0.49(-0.83%)
Oct 21, 2019 57.90 58.32 57.44 58.32 325,382 +0.36(+0.63%)
Oct 18, 2019 58.11 58.27 57.64 57.95 249,748 -0.03(-0.06%)
Oct 17, 2019 57.68 58.24 57.67 57.99 316,838 +0.43(+0.74%)
Oct 16, 2019 57.48 57.62 56.56 57.56 531,612 -0.05(-0.09%)
Oct 15, 2019 58.07 58.33 57.46 57.62 466,614 -0.57(-0.99%)
Oct 14, 2019 57.86 58.52 57.78 58.19 154,604 +0.10(+0.16%)
Oct 11, 2019 58.82 59.07 58.08 58.09 356,783 -0.19(-0.33%)
Oct 10, 2019 58.21 58.73 57.83 58.28 412,177 +0.05(+0.09%)
Oct 09, 2019 57.66 58.34 57.62 58.23 333,310 +0.96(+1.67%)
Oct 08, 2019 57.98 58.15 57.24 57.28 474,824 -1.04(-1.79%)
Oct 07, 2019 58.21 58.52 57.95 58.32 211,920 -0.15(-0.25%)
Oct 04, 2019 58.15 58.61 57.97 58.47 307,524 +0.70(+1.20%)
Oct 03, 2019 57.03 57.77 56.66 57.77 266,250 +0.61(+1.06%)
Oct 02, 2019 57.31 57.75 56.77 57.16 532,198 -0.63(-1.08%)
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.