Skip to main content

Thomson Reuters Corporation (NY: TRI )

167.78 -0.09 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 14.09 14.22 13.95 14.09 400,268 +0.15(+1.09%)
May 28, 2009 13.85 14.00 13.68 13.94 582,972 +0.13(+0.93%)
May 27, 2009 13.93 14.03 13.75 13.81 489,096 -0.06(-0.46%)
May 26, 2009 13.60 13.88 13.53 13.87 991,151 -0.01(-0.10%)
May 22, 2009 13.55 14.02 13.49 13.88 762,093 +0.34(+2.54%)
May 21, 2009 13.58 13.58 13.33 13.54 896,531 -0.09(-0.67%)
May 20, 2009 13.96 14.06 13.59 13.63 1,147,420 -0.22(-1.56%)
May 19, 2009 14.43 14.43 13.84 13.85 1,209,096 -0.23(-1.63%)
May 18, 2009 13.52 14.13 13.51 14.08 1,026,194 +0.97(+7.40%)
May 15, 2009 13.34 13.39 12.98 13.11 690,661 -0.18(-1.35%)
May 14, 2009 13.19 13.51 13.17 13.29 632,047 +0.19(+1.47%)
May 13, 2009 13.29 13.36 13.02 13.09 873,587 -0.47(-3.45%)
May 12, 2009 13.89 13.89 13.35 13.56 717,932 -0.13(-0.94%)
May 11, 2009 13.76 13.89 13.60 13.69 422,627 -0.32(-2.26%)
May 08, 2009 13.26 14.03 12.87 14.01 847,922 +0.33(+2.42%)
May 07, 2009 14.55 14.75 13.58 13.68 1,021,567 -0.83(-5.73%)
May 06, 2009 14.05 14.59 14.05 14.51 1,009,190 +0.40(+2.87%)
May 05, 2009 14.16 14.22 13.76 14.11 867,042 +0.03(+0.20%)
May 04, 2009 13.41 14.16 13.37 14.08 616,526 +0.65(+4.86%)
May 01, 2009 13.14 13.55 13.08 13.43 792,028 +0.36(+2.78%)
Apr 30, 2009 13.03 13.41 12.98 13.06 880,306 +0.18(+1.43%)
Apr 29, 2009 12.75 13.05 12.68 12.88 733,501 +0.49(+3.97%)
Apr 28, 2009 12.45 12.47 12.25 12.39 529,650 -0.15(-1.21%)
Apr 27, 2009 12.44 12.70 12.28 12.54 755,276 +0.12(+0.96%)
Apr 24, 2009 12.48 12.57 12.33 12.42 666,330 -0.01(-0.07%)
Apr 23, 2009 12.57 12.57 12.09 12.43 902,506 +0.14(+1.16%)
Apr 22, 2009 11.90 12.40 11.89 12.29 1,319,929 +0.34(+2.85%)
Apr 21, 2009 11.95 12.00 11.73 11.95 747,036 -0.09(-0.73%)
Apr 20, 2009 12.34 12.47 12.01 12.03 647,038 -0.68(-5.35%)
Apr 17, 2009 12.60 12.73 12.51 12.71 464,073 +0.22(+1.77%)
Apr 16, 2009 12.74 12.76 12.38 12.49 1,070,762 -0.22(-1.70%)
Apr 15, 2009 12.48 12.71 12.45 12.71 781,339 -0.00(-0.04%)
Apr 14, 2009 12.86 13.14 12.61 12.71 1,030,434 +0.07(+0.54%)
Apr 13, 2009 12.61 12.74 12.53 12.64 688,217 -0.03(-0.25%)
Apr 09, 2009 12.55 12.68 12.48 12.68 717,473 +0.33(+2.68%)
Apr 08, 2009 12.43 12.65 12.23 12.35 1,045,765 -0.17(-1.32%)
Apr 07, 2009 12.56 12.58 12.33 12.51 936,957 -0.20(-1.55%)
Apr 06, 2009 13.10 13.10 12.49 12.71 1,010,267 -0.31(-2.40%)
Apr 03, 2009 12.69 13.03 12.64 13.02 791,865 +0.41(+3.24%)
Apr 02, 2009 12.41 12.93 12.41 12.61 1,520,580 +0.63(+5.25%)
Apr 01, 2009 11.64 12.03 11.59 11.98 589,231 +0.32(+2.76%)
Mar 31, 2009 11.52 11.85 11.44 11.66 972,333 +0.33(+2.88%)
Mar 30, 2009 11.46 11.53 11.14 11.33 1,142,564 -0.77(-6.34%)
Mar 26, 2009 11.94 12.18 11.75 12.10 954,258 +0.24(+2.01%)
Mar 25, 2009 12.11 12.30 11.58 11.86 1,556,996 -0.32(-2.64%)
Mar 24, 2009 12.12 12.31 12.05 12.18 707,039 +0.06(+0.49%)
Mar 23, 2009 12.01 12.13 11.99 12.13 864,030 +0.43(+3.65%)
Mar 20, 2009 11.85 11.90 11.63 11.70 473,458 -0.11(-0.97%)
Mar 19, 2009 11.97 12.00 11.73 11.81 711,092 +0.04(+0.31%)
Mar 18, 2009 11.46 11.83 11.33 11.78 1,042,564 +0.28(+2.40%)
Mar 17, 2009 11.27 11.52 11.13 11.50 482,789 +0.33(+2.96%)
Mar 16, 2009 11.30 11.53 11.16 11.17 1,213,312 +0.06(+0.54%)
Mar 13, 2009 11.05 11.30 11.00 11.11 0 -0.11(-0.98%)
Mar 12, 2009 10.87 11.26 10.65 11.22 948,127 +0.34(+3.08%)
Mar 11, 2009 11.05 11.16 10.79 10.88 988,988 -0.16(-1.46%)
Mar 10, 2009 10.53 11.05 10.45 11.05 972,320 +0.82(+8.00%)
Mar 09, 2009 10.13 10.34 10.12 10.23 806,591 -0.23(-2.15%)
Mar 06, 2009 10.44 10.82 10.18 10.45 0 +0.08(+0.80%)
Mar 05, 2009 10.69 10.74 10.34 10.37 560,789 -0.53(-4.89%)
Mar 04, 2009 10.77 11.08 10.77 10.90 962,624 +0.22(+2.07%)
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.