Skip to main content

Thomson Reuters Corporation (NY: TRI )

157.53 +1.58 (+1.01%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 112.33 114.50 112.16 114.10 523,766 +1.34(+1.19%)
Oct 28, 2021 111.51 113.76 111.27 112.76 604,369 +0.68(+0.61%)
Oct 27, 2021 112.27 113.00 111.78 112.08 632,107 -0.27(-0.24%)
Oct 26, 2021 113.29 112.32 112.34 578,687 -0.49(-0.44%)
Oct 25, 2021 112.79 113.44 112.14 112.84 376,696 +0.09(+0.08%)
Oct 22, 2021 112.05 113.62 112.05 112.75 611,526 +0.37(+0.33%)
Oct 21, 2021 111.99 113.25 111.90 112.38 498,832 +0.48(+0.43%)
Oct 20, 2021 111.97 112.26 111.25 111.90 545,882 +0.26(+0.23%)
Oct 19, 2021 111.69 112.23 111.54 111.64 321,211 +0.38(+0.34%)
Oct 18, 2021 110.12 111.59 109.32 111.26 498,790 +0.83(+0.76%)
Oct 15, 2021 111.29 111.29 110.35 110.43 396,141 -0.51(-0.46%)
Oct 14, 2021 110.81 111.53 110.44 110.94 520,743 +1.18(+1.07%)
Oct 13, 2021 109.85 110.14 109.36 109.77 527,013 +0.47(+0.43%)
Oct 12, 2021 108.61 109.74 108.11 109.29 599,225 +0.84(+0.78%)
Oct 11, 2021 107.85 109.09 107.44 108.45 248,225 +0.45(+0.41%)
Oct 08, 2021 108.09 108.09 107.06 108.00 344,873 +0.25(+0.23%)
Oct 07, 2021 106.66 108.54 106.66 107.75 431,186 +1.77(+1.67%)
Oct 06, 2021 105.05 106.19 104.54 105.98 724,009 +1.27(+1.21%)
Oct 05, 2021 104.00 105.13 103.61 104.71 478,157 +0.96(+0.92%)
Oct 04, 2021 104.16 104.77 102.65 103.75 422,829 -0.70(-0.67%)
Oct 01, 2021 105.19 105.23 103.38 104.45 650,043 -0.30(-0.29%)
Sep 30, 2021 105.61 106.21 104.74 104.76 630,730 -0.41(-0.39%)
Sep 29, 2021 106.21 106.46 105.12 105.17 393,455 -0.55(-0.52%)
Sep 28, 2021 106.12 106.94 105.56 105.72 424,088 -1.65(-1.54%)
Sep 27, 2021 108.71 108.82 106.14 107.37 383,973 -1.71(-1.57%)
Sep 24, 2021 107.26 109.17 107.01 109.07 532,516 +1.38(+1.28%)
Sep 23, 2021 111.75 111.80 107.58 107.70 593,903 -2.67(-2.42%)
Sep 22, 2021 110.29 111.28 110.02 110.37 399,658 +0.08(+0.08%)
Sep 21, 2021 110.27 111.45 109.92 110.29 355,104 +0.62(+0.56%)
Sep 20, 2021 109.81 110.17 108.39 109.67 362,175 -1.53(-1.37%)
Sep 17, 2021 111.37 112.20 111.02 111.20 498,572 -0.77(-0.69%)
Sep 16, 2021 112.75 112.84 111.84 111.97 296,469 -0.86(-0.76%)
Sep 15, 2021 112.36 113.08 111.91 112.83 459,431 +0.49(+0.44%)
Sep 14, 2021 113.05 113.61 112.28 112.33 400,367 -0.68(-0.60%)
Sep 13, 2021 113.25 113.95 112.69 113.02 240,440 +0.53(+0.47%)
Sep 10, 2021 112.76 113.16 112.44 112.49 401,302 +0.11(+0.10%)
Sep 09, 2021 112.91 113.02 112.16 112.37 398,350 -0.67(-0.60%)
Sep 08, 2021 111.33 113.31 111.23 113.05 473,011 +1.43(+1.28%)
Sep 07, 2021 112.81 112.81 111.59 111.61 329,899 -1.03(-0.92%)
Sep 03, 2021 112.37 113.23 112.24 112.65 356,369 -0.61(-0.54%)
Sep 02, 2021 113.78 114.08 113.22 113.25 568,740 +0.29(+0.26%)
Sep 01, 2021 110.86 113.46 110.86 112.96 566,748 +2.15(+1.94%)
Aug 31, 2021 110.52 111.89 110.35 110.81 639,939 +0.64(+0.58%)
Aug 30, 2021 109.42 110.74 109.39 110.16 274,527 +0.75(+0.68%)
Aug 27, 2021 108.62 109.97 108.26 109.42 538,029 +1.07(+0.99%)
Aug 26, 2021 108.81 109.31 108.31 108.34 374,332 -0.18(-0.17%)
Aug 25, 2021 107.75 108.77 107.51 108.52 527,064 +0.43(+0.39%)
Aug 24, 2021 108.80 108.91 107.99 108.10 503,050 -0.70(-0.64%)
Aug 23, 2021 108.45 109.21 107.96 108.80 365,500 +0.64(+0.60%)
Aug 20, 2021 107.13 108.50 106.45 108.15 389,183 +1.18(+1.10%)
Aug 19, 2021 106.16 107.58 105.83 106.98 413,666 -0.12(-0.11%)
Aug 18, 2021 109.22 109.22 106.96 107.10 679,150 -1.54(-1.42%)
Aug 17, 2021 108.63 109.25 108.02 108.64 1,537,782 -0.25(-0.23%)
Aug 16, 2021 107.85 108.91 107.06 108.90 432,346 +1.04(+0.96%)
Aug 13, 2021 107.27 108.10 107.24 107.86 187,096 +0.58(+0.54%)
Aug 12, 2021 107.39 107.41 106.52 107.28 308,636 -0.09(-0.08%)
Aug 11, 2021 107.29 108.44 106.88 107.36 641,511 +1.06(+1.00%)
Aug 10, 2021 104.37 107.18 104.16 106.30 828,313 +1.91(+1.83%)
Aug 09, 2021 105.84 105.84 104.30 104.39 509,635 -1.09(-1.03%)
Aug 06, 2021 104.10 105.58 103.57 105.48 887,072 +0.01(+0.01%)
Aug 05, 2021 102.40 106.40 101.80 105.47 1,529,417 +5.95(+5.98%)
Aug 04, 2021 98.90 99.83 98.86 99.52 392,925 +0.48(+0.48%)
Aug 03, 2021 99.27 99.95 98.39 99.04 469,736 +0.08(+0.09%)
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.