Skip to main content

Thomson Reuters Corporation (NY: TRI )

155.83 -0.12 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.48 17.54 16.77 17.48 1,563,615 -0.07(-0.43%)
Jul 29, 2010 17.66 17.89 17.36 17.56 1,611,222 -0.29(-1.62%)
Jul 28, 2010 17.85 18.21 17.83 17.85 11,386 -0.12(-0.65%)
Jul 27, 2010 17.96 18.11 17.83 17.96 8,561 +0.09(+0.50%)
Jul 26, 2010 17.59 17.88 17.51 17.88 1,327,301 +0.30(+1.73%)
Jul 23, 2010 17.39 17.58 17.39 17.57 1,590,572 +0.17(+0.97%)
Jul 22, 2010 17.28 17.50 17.26 17.40 2,017,272 +0.31(+1.83%)
Jul 21, 2010 17.43 17.49 17.00 17.09 1,534,943 -0.26(-1.51%)
Jul 20, 2010 17.00 17.35 16.85 17.35 1,392,415 +0.19(+1.09%)
Jul 19, 2010 17.25 17.30 17.05 17.17 1,093,581 -0.02(-0.11%)
Jul 16, 2010 17.18 17.41 17.17 17.18 2,162,407 -0.33(-1.87%)
Jul 15, 2010 17.38 17.55 17.17 17.51 1,302,377 +0.07(+0.43%)
Jul 14, 2010 17.59 17.68 17.34 17.44 2,088,769 -0.20(-1.14%)
Jul 13, 2010 17.66 17.67 17.50 17.64 2,024,439 +0.07(+0.37%)
Jul 12, 2010 17.59 17.69 17.40 17.57 1,942,336 -0.05(-0.29%)
Jul 09, 2010 17.62 17.63 17.26 17.62 1,899,715 +0.37(+2.14%)
Jul 08, 2010 17.32 17.40 17.14 17.25 3,287,412 +0.09(+0.54%)
Jul 07, 2010 16.93 17.17 16.81 17.16 2,768,298 +0.23(+1.35%)
Jul 06, 2010 16.84 17.01 16.71 16.93 2,298,013 +0.13(+0.75%)
Jul 02, 2010 16.81 17.09 16.73 16.81 2,257,725 -0.00(-0.03%)
Jul 01, 2010 16.79 16.97 16.66 16.81 2,181,601 +0.08(+0.47%)
Jun 30, 2010 16.76 16.94 16.69 16.73 3,213,782 -0.13(-0.75%)
Jun 29, 2010 16.86 17.17 16.79 16.86 428 -0.64(-3.68%)
Jun 25, 2010 17.50 17.67 17.09 17.50 47,165,572 +0.05(+0.27%)
Jun 24, 2010 17.51 17.62 17.21 17.46 5,050,367 -0.05(-0.29%)
Jun 23, 2010 17.57 17.64 17.32 17.51 3,315,587 -0.14(-0.79%)
Jun 22, 2010 17.99 18.10 17.59 17.65 4,136,092 -0.30(-1.69%)
Jun 21, 2010 18.25 18.27 17.90 17.95 1,757,925 -0.08(-0.44%)
Jun 18, 2010 18.03 18.22 18.01 18.03 2,676,665 -0.00(-0.03%)
Jun 17, 2010 18.19 18.19 17.81 18.03 39,102 -0.11(-0.59%)
Jun 16, 2010 18.00 18.16 17.89 18.14 1,926,057 +0.03(+0.16%)
Jun 15, 2010 17.53 18.16 17.52 18.11 2,563,517 +0.64(+3.63%)
Jun 14, 2010 17.42 17.66 17.28 17.48 2,029,502 +0.31(+1.79%)
Jun 11, 2010 16.98 17.22 16.87 17.17 2,316,448 +0.05(+0.27%)
Jun 10, 2010 16.88 17.13 16.79 17.12 1,319,614 +0.50(+3.01%)
Jun 09, 2010 16.61 16.71 16.55 16.62 1,476,692 +0.11(+0.68%)
Jun 08, 2010 16.33 16.51 16.15 16.51 1,603,434 +0.23(+1.41%)
Jun 07, 2010 16.41 16.44 16.17 16.28 1,739,729 -0.03(-0.17%)
Jun 04, 2010 16.31 16.58 16.26 16.31 1,393,702 -0.43(-2.59%)
Jun 03, 2010 16.84 16.84 16.37 16.75 1,399,203 -0.07(-0.39%)
Jun 02, 2010 16.52 16.81 16.33 16.81 8,098 +0.38(+2.33%)
Jun 01, 2010 16.54 16.98 16.40 16.43 1,523,681 -0.06(-0.37%)
May 28, 2010 16.49 16.74 16.36 16.49 1,242,881 -0.01(-0.06%)
May 27, 2010 16.43 16.72 16.33 16.50 1,243,035 +0.39(+2.44%)
May 26, 2010 16.22 16.49 16.02 16.11 428 -0.04(-0.23%)
May 25, 2010 15.70 16.18 15.54 16.14 1,447,619 -0.14(-0.86%)
May 24, 2010 16.32 16.47 16.12 16.28 1,091,401 -0.09(-0.54%)
May 21, 2010 15.99 16.41 15.77 16.37 2,197,927 +0.21(+1.30%)
May 20, 2010 16.21 16.37 16.16 16.16 2,195,589 -0.86(-5.07%)
May 19, 2010 17.16 17.27 16.79 17.03 1,307,562 -0.32(-1.83%)
May 18, 2010 17.55 17.57 17.27 17.34 1,178,597 +0.05(+0.30%)
May 17, 2010 17.51 17.51 16.95 17.29 1,174,008 -0.18(-1.03%)
May 14, 2010 17.47 17.69 17.32 17.47 1,267,258 -0.31(-1.75%)
May 13, 2010 17.92 18.02 17.78 17.78 688,109 -0.23(-1.29%)
May 12, 2010 17.84 18.03 17.79 18.01 1,532,757 +0.22(+1.22%)
May 11, 2010 17.87 17.95 17.77 17.80 1,206,081 +0.35(+1.99%)
May 10, 2010 17.30 17.47 17.27 17.45 1,075,416 +0.73(+4.35%)
May 07, 2010 17.23 17.26 16.47 16.72 1,316,854 -0.35(-2.04%)
May 06, 2010 17.00 17.66 16.35 17.07 1,312,274 -0.07(-0.43%)
May 05, 2010 16.97 17.21 16.48 17.14 957,861 +0.41(+2.44%)
May 04, 2010 16.62 16.83 16.47 16.74 571,690 -0.16(-0.93%)
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.