Skip to main content

Thomson Reuters Corporation (NY: TRI )

169.53 +0.48 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.99 14.12 13.85 13.98 403,224 +0.15(+1.09%)
May 28, 2009 13.75 13.90 13.58 13.83 587,278 +0.13(+0.93%)
May 27, 2009 13.83 13.92 13.65 13.71 492,709 -0.06(-0.46%)
May 26, 2009 13.50 13.78 13.43 13.77 998,472 -0.01(-0.10%)
May 22, 2009 13.45 13.92 13.40 13.78 767,722 +0.34(+2.55%)
May 21, 2009 13.48 13.48 13.24 13.44 903,154 -0.09(-0.67%)
May 20, 2009 13.86 13.96 13.49 13.53 1,155,895 -0.21(-1.56%)
May 19, 2009 14.32 14.32 13.74 13.75 1,218,028 -0.23(-1.63%)
May 18, 2009 13.42 14.02 13.41 13.97 1,033,775 +0.96(+7.40%)
May 15, 2009 13.24 13.29 12.89 13.01 695,763 -0.18(-1.35%)
May 14, 2009 13.09 13.41 13.07 13.19 636,715 +0.19(+1.47%)
May 13, 2009 13.19 13.26 12.92 13.00 880,040 -0.47(-3.46%)
May 12, 2009 13.79 13.79 13.25 13.46 723,235 -0.13(-0.94%)
May 11, 2009 13.66 13.79 13.50 13.59 425,748 -0.31(-2.26%)
May 08, 2009 13.17 13.93 12.78 13.91 854,185 +0.33(+2.42%)
May 07, 2009 14.44 14.64 13.48 13.58 1,029,113 -0.83(-5.73%)
May 06, 2009 13.95 14.48 13.95 14.40 1,016,644 +0.40(+2.87%)
May 05, 2009 14.05 14.12 13.66 14.00 873,447 +0.03(+0.20%)
May 04, 2009 13.31 14.06 13.27 13.97 621,080 +0.65(+4.86%)
May 01, 2009 13.04 13.45 12.98 13.33 797,878 +0.36(+2.78%)
Apr 30, 2009 12.94 13.31 12.89 12.97 886,808 +0.18(+1.43%)
Apr 29, 2009 12.65 12.96 12.58 12.78 738,919 +0.49(+3.97%)
Apr 28, 2009 12.36 12.38 12.16 12.30 533,562 -0.15(-1.21%)
Apr 27, 2009 12.35 12.61 12.19 12.45 760,855 +0.12(+0.96%)
Apr 24, 2009 12.39 12.47 12.24 12.33 671,252 -0.01(-0.07%)
Apr 23, 2009 12.47 12.47 12.00 12.34 909,172 +0.14(+1.16%)
Apr 22, 2009 11.81 12.31 11.80 12.20 1,329,679 +0.34(+2.85%)
Apr 21, 2009 11.86 11.91 11.64 11.86 752,554 -0.09(-0.72%)
Apr 20, 2009 12.25 12.38 11.92 11.95 651,818 -0.67(-5.35%)
Apr 17, 2009 12.51 12.64 12.42 12.62 467,501 +0.22(+1.77%)
Apr 16, 2009 12.65 12.67 12.29 12.40 1,078,671 -0.21(-1.70%)
Apr 15, 2009 12.39 12.62 12.36 12.62 787,111 -0.00(-0.04%)
Apr 14, 2009 12.77 13.04 12.52 12.62 1,038,046 +0.07(+0.54%)
Apr 13, 2009 12.52 12.65 12.44 12.55 693,301 -0.03(-0.25%)
Apr 09, 2009 12.46 12.58 12.39 12.58 722,773 +0.33(+2.68%)
Apr 08, 2009 12.34 12.56 12.14 12.26 1,053,490 -0.16(-1.32%)
Apr 07, 2009 12.46 12.49 12.24 12.42 943,878 -0.20(-1.56%)
Apr 06, 2009 13.00 13.01 12.40 12.62 1,017,730 -0.31(-2.40%)
Apr 03, 2009 12.59 12.93 12.54 12.93 797,714 +0.41(+3.24%)
Apr 02, 2009 12.32 12.84 12.32 12.52 1,531,812 +0.62(+5.25%)
Apr 01, 2009 11.55 11.94 11.51 11.89 593,583 +0.32(+2.76%)
Mar 31, 2009 11.44 11.77 11.35 11.58 979,516 +0.32(+2.88%)
Mar 30, 2009 11.38 11.44 11.06 11.25 1,151,004 -0.76(-6.34%)
Mar 26, 2009 11.85 12.09 11.66 12.01 961,307 +0.24(+2.01%)
Mar 25, 2009 12.02 12.21 11.49 11.78 1,568,497 -0.32(-2.64%)
Mar 24, 2009 12.03 12.22 11.96 12.10 712,262 +0.06(+0.49%)
Mar 23, 2009 11.92 12.04 11.90 12.04 870,412 +0.42(+3.65%)
Mar 20, 2009 11.76 11.81 11.55 11.61 476,955 -0.11(-0.97%)
Mar 19, 2009 11.89 11.91 11.64 11.73 716,344 +0.04(+0.31%)
Mar 18, 2009 11.38 11.74 11.25 11.69 1,050,265 +0.27(+2.40%)
Mar 17, 2009 11.19 11.43 11.05 11.42 486,355 +0.33(+2.96%)
Mar 16, 2009 11.22 11.44 11.08 11.09 1,222,275 +0.06(+0.54%)
Mar 13, 2009 10.96 11.22 10.92 11.03 0 -0.11(-0.98%)
Mar 12, 2009 10.79 11.18 10.58 11.14 955,130 +0.33(+3.08%)
Mar 11, 2009 10.97 11.08 10.71 10.80 996,293 -0.16(-1.46%)
Mar 10, 2009 10.45 10.96 10.37 10.96 979,502 +0.81(+8.00%)
Mar 09, 2009 10.05 10.26 10.04 10.15 812,549 -0.22(-2.15%)
Mar 06, 2009 10.36 10.74 10.11 10.38 0 +0.08(+0.80%)
Mar 05, 2009 10.61 10.66 10.27 10.29 564,931 -0.53(-4.89%)
Mar 04, 2009 10.69 11.00 10.69 10.82 969,735 +0.22(+2.06%)
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.