Skip to main content

Thomson Reuters Corporation (NY: TRI )

155.83 -0.12 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 29.52 29.63 29.37 29.44 1,399,163 -0.13(-0.45%)
Jul 28, 2016 30.03 30.10 29.48 29.58 2,237,417 -0.73(-2.40%)
Jul 27, 2016 30.50 30.50 30.23 30.30 939,999 -0.17(-0.57%)
Jul 26, 2016 30.38 30.51 30.27 30.48 746,474 +0.13(+0.44%)
Jul 25, 2016 30.24 30.46 30.21 30.35 932,077 -0.01(-0.02%)
Jul 22, 2016 30.32 30.41 30.15 30.35 1,134,503 +0.08(+0.28%)
Jul 21, 2016 30.42 30.49 30.21 30.27 727,859 -0.15(-0.48%)
Jul 20, 2016 30.29 30.54 30.23 30.42 763,614 +0.17(+0.58%)
Jul 19, 2016 30.10 30.35 30.05 30.24 1,192,537 -0.05(-0.16%)
Jul 18, 2016 29.92 30.37 29.88 30.29 1,132,509 +0.31(+1.05%)
Jul 15, 2016 30.15 30.32 29.91 29.98 973,617 -0.15(-0.51%)
Jul 14, 2016 30.03 30.24 29.90 30.13 1,188,922 +0.37(+1.25%)
Jul 13, 2016 29.45 29.79 29.44 29.76 1,073,015 +0.31(+1.04%)
Jul 12, 2016 29.33 29.54 29.26 29.45 1,123,841 +0.45(+1.54%)
Jul 11, 2016 28.58 29.12 28.58 29.00 1,210,534 +0.41(+1.44%)
Jul 08, 2016 28.44 28.67 28.23 28.59 1,296,252 +0.36(+1.29%)
Jul 07, 2016 28.44 28.58 28.14 28.23 855,375 -0.08(-0.27%)
Jul 06, 2016 28.26 28.33 27.89 28.30 960,241 +0.02(+0.07%)
Jul 05, 2016 28.39 28.67 28.27 28.28 1,859,181 -0.24(-0.83%)
Jul 01, 2016 28.26 28.52 28.52 28.52 963,767 +0.26(+0.92%)
Jun 30, 2016 28.03 28.35 27.93 28.26 1,901,105 +0.27(+0.97%)
Jun 29, 2016 27.47 28.03 27.43 27.99 1,204,446 +0.77(+2.83%)
Jun 28, 2016 27.19 27.35 27.02 27.22 1,652,264 +0.27(+0.99%)
Jun 27, 2016 27.27 27.39 26.73 26.96 2,755,465 -1.00(-3.58%)
Jun 24, 2016 27.91 28.44 27.74 27.96 4,457,005 -1.38(-4.70%)
Jun 23, 2016 29.26 29.39 29.16 29.33 855,622 +0.39(+1.35%)
Jun 22, 2016 29.04 29.20 28.91 28.94 1,446,032 -0.05(-0.17%)
Jun 21, 2016 28.92 29.12 28.90 28.99 996,985 +0.05(+0.17%)
Jun 20, 2016 28.97 29.19 28.91 28.94 1,083,320 +0.23(+0.80%)
Jun 17, 2016 28.90 28.93 28.60 28.71 1,271,725 -0.06(-0.22%)
Jun 16, 2016 28.59 28.81 28.28 28.77 1,226,349 -0.05(-0.17%)
Jun 15, 2016 28.96 29.00 28.77 28.82 1,187,795 -0.15(-0.53%)
Jun 14, 2016 29.03 29.10 28.81 28.98 1,090,755 -0.16(-0.55%)
Jun 13, 2016 29.14 29.35 29.05 29.14 859,824 -0.19(-0.64%)
Jun 10, 2016 29.56 29.65 29.23 29.33 961,825 -0.36(-1.20%)
Jun 09, 2016 29.63 29.72 29.51 29.68 954,331 -0.15(-0.52%)
Jun 08, 2016 29.91 29.93 29.69 29.84 762,058 +0.06(+0.21%)
Jun 07, 2016 29.69 29.81 29.57 29.77 1,028,042 +0.10(+0.33%)
Jun 06, 2016 29.58 29.80 29.53 29.68 933,604 +0.09(+0.31%)
Jun 03, 2016 29.61 29.67 29.40 29.58 885,688 +0.17(+0.57%)
Jun 02, 2016 29.23 29.43 29.17 29.42 1,247,217 +0.01(+0.05%)
Jun 01, 2016 29.43 29.59 29.23 29.40 872,496 +0.00(+0.00%)
May 31, 2016 29.56 29.63 29.31 29.40 1,426,526 -0.16(-0.54%)
May 27, 2016 29.13 29.56 29.56 29.56 877,673 +0.27(+0.93%)
May 26, 2016 29.31 29.42 29.21 29.29 1,009,602 +0.14(+0.48%)
May 25, 2016 29.15 29.35 29.05 29.15 1,562,536 +0.17(+0.60%)
May 24, 2016 28.71 29.07 28.71 28.98 1,611,185 +0.46(+1.62%)
May 23, 2016 28.79 28.82 28.51 28.51 1,108,360 -0.34(-1.16%)
May 20, 2016 28.39 28.97 28.33 28.85 1,783,127 +0.57(+2.00%)
May 19, 2016 28.09 28.33 27.96 28.28 1,078,397 -0.02(-0.07%)
May 18, 2016 28.27 28.54 28.14 28.30 1,092,507 -0.13(-0.44%)
May 17, 2016 28.63 28.72 28.18 28.43 1,730,573 +0.00(+0.01%)
May 16, 2016 28.21 28.50 28.08 28.43 1,092,302 +0.22(+0.78%)
May 13, 2016 28.29 28.30 28.10 28.21 1,251,051 -0.21(-0.72%)
May 12, 2016 28.35 28.46 28.13 28.41 1,011,485 +0.29(+1.02%)
May 11, 2016 28.30 28.41 28.04 28.13 1,049,813 -0.30(-1.06%)
May 10, 2016 28.04 28.44 28.04 28.43 991,362 +0.49(+1.77%)
May 09, 2016 27.71 27.95 27.67 27.93 861,082 +0.14(+0.49%)
May 06, 2016 27.67 27.86 27.54 27.80 1,032,788 +0.07(+0.25%)
May 05, 2016 28.00 28.00 27.69 27.73 1,389,093 -0.13(-0.47%)
May 04, 2016 27.65 27.92 27.52 27.86 1,063,860 +0.03(+0.12%)
May 03, 2016 28.08 28.28 27.71 27.82 1,312,059 -0.48(-1.70%)
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.