Skip to main content

Thomson Reuters Corporation (NY: TRI )

171.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.43 25.66 25.31 25.44 2,015,683 -0.19(-0.74%)
Aug 28, 2015 25.31 25.70 25.21 25.63 1,306,615 +0.14(+0.54%)
Aug 27, 2015 25.28 25.78 25.08 25.50 2,002,587 +0.45(+1.78%)
Aug 26, 2015 24.80 25.08 24.25 25.05 2,259,592 +0.82(+3.38%)
Aug 25, 2015 25.16 25.21 24.23 24.23 2,625,844 -0.19(-0.78%)
Aug 24, 2015 24.22 25.19 23.92 24.42 3,139,541 -0.99(-3.89%)
Aug 21, 2015 25.79 26.05 25.40 25.41 1,974,734 -0.60(-2.32%)
Aug 20, 2015 26.45 26.58 26.00 26.01 1,849,862 -0.64(-2.41%)
Aug 19, 2015 26.60 26.95 26.41 26.66 1,536,343 -0.09(-0.34%)
Aug 18, 2015 26.81 26.81 26.59 26.75 956,675 +0.24(+0.92%)
Aug 17, 2015 26.32 26.55 26.15 26.50 866,489 +0.06(+0.22%)
Aug 14, 2015 26.32 26.48 26.25 26.45 739,515 +0.05(+0.19%)
Aug 13, 2015 26.31 26.48 26.09 26.39 1,182,793 -0.08(-0.29%)
Aug 12, 2015 25.97 26.53 25.77 26.47 2,636,485 +0.48(+1.83%)
Aug 11, 2015 25.95 26.09 25.83 26.00 941,340 -0.26(-0.98%)
Aug 10, 2015 26.12 26.34 26.10 26.25 1,135,909 +0.10(+0.39%)
Aug 07, 2015 26.16 26.32 25.95 26.15 1,183,938 -0.14(-0.54%)
Aug 06, 2015 26.55 26.60 26.16 26.29 1,443,777 -0.20(-0.75%)
Aug 05, 2015 26.43 26.52 26.26 26.49 2,067,447 +0.33(+1.25%)
Aug 04, 2015 26.27 26.44 25.89 26.16 1,287,089 -0.06(-0.22%)
Aug 03, 2015 25.95 26.25 25.93 26.22 1,005,381 +0.21(+0.79%)
Jul 31, 2015 26.30 26.36 25.96 26.02 1,418,409 -0.24(-0.91%)
Jul 30, 2015 25.39 26.30 25.27 26.25 2,554,227 +1.04(+4.11%)
Jul 29, 2015 24.35 25.44 24.35 25.22 2,365,548 +1.00(+4.12%)
Jul 28, 2015 24.09 24.27 24.03 24.22 1,213,485 +0.24(+0.99%)
Jul 27, 2015 24.12 24.20 23.92 23.98 1,056,597 -0.17(-0.72%)
Jul 24, 2015 24.18 24.24 24.03 24.16 862,054 -0.05(-0.21%)
Jul 23, 2015 24.37 24.38 24.10 24.21 792,105 -0.12(-0.48%)
Jul 22, 2015 24.30 24.42 24.23 24.32 802,985 -0.14(-0.55%)
Jul 21, 2015 24.68 24.70 24.26 24.46 861,247 -0.25(-1.01%)
Jul 20, 2015 24.77 24.82 24.64 24.71 756,152 -0.05(-0.18%)
Jul 17, 2015 24.89 24.95 24.57 24.75 684,752 -0.15(-0.59%)
Jul 16, 2015 24.74 24.95 24.74 24.90 727,137 +0.28(+1.12%)
Jul 15, 2015 24.74 24.77 24.54 24.63 1,066,554 -0.14(-0.55%)
Jul 14, 2015 24.70 24.83 24.56 24.76 840,230 +0.01(+0.05%)
Jul 13, 2015 24.61 24.84 24.49 24.75 1,236,272 +0.14(+0.55%)
Jul 10, 2015 24.33 24.65 24.26 24.61 1,219,218 +0.50(+2.08%)
Jul 09, 2015 24.55 24.57 24.10 24.11 2,086,065 -0.12(-0.48%)
Jul 08, 2015 24.50 24.62 24.18 24.23 1,472,057 -0.50(-2.03%)
Jul 07, 2015 24.43 24.76 24.22 24.73 1,468,238 +0.21(+0.84%)
Jul 06, 2015 24.38 24.66 24.34 24.52 978,234 -0.15(-0.60%)
Jul 02, 2015 24.56 24.67 24.67 24.67 1,033,367 -0.15(-0.60%)
Jul 01, 2015 24.74 24.86 24.66 24.82 836,054 +0.33(+1.37%)
Jun 30, 2015 24.63 24.63 24.41 24.48 1,480,598 -0.06(-0.26%)
Jun 29, 2015 24.92 24.92 24.52 24.55 1,482,017 -0.64(-2.53%)
Jun 26, 2015 25.01 25.22 24.90 25.19 2,702,811 +0.15(+0.62%)
Jun 25, 2015 25.04 25.15 24.92 25.03 1,599,634 +0.05(+0.21%)
Jun 24, 2015 25.09 25.18 24.97 24.98 843,135 -0.32(-1.27%)
Jun 23, 2015 25.06 25.33 25.02 25.30 821,105 +0.05(+0.20%)
Jun 22, 2015 25.26 25.36 25.15 25.25 834,835 +0.12(+0.49%)
Jun 19, 2015 25.17 25.35 24.89 25.13 1,333,226 -0.17(-0.69%)
Jun 18, 2015 25.28 25.38 25.15 25.30 1,616,385 +0.08(+0.33%)
Jun 17, 2015 25.08 25.26 24.97 25.22 1,156,287 +0.15(+0.62%)
Jun 16, 2015 25.01 25.17 24.97 25.06 1,709,809 +0.05(+0.18%)
Jun 15, 2015 24.88 25.05 24.77 25.02 972,861 +0.00(+0.00%)
Jun 12, 2015 25.16 25.28 24.97 25.02 998,726 -0.31(-1.22%)
Jun 11, 2015 25.22 25.35 25.14 25.33 718,459 +0.09(+0.36%)
Jun 10, 2015 25.26 25.41 25.18 25.24 963,667 +0.29(+1.16%)
Jun 09, 2015 24.97 25.00 24.67 24.95 1,194,368 -0.05(-0.21%)
Jun 08, 2015 25.41 25.41 24.92 25.00 1,317,100 -0.38(-1.49%)
Jun 05, 2015 25.48 25.55 25.29 25.38 739,428 -0.19(-0.75%)
Jun 04, 2015 25.70 25.82 25.44 25.57 888,016 -0.22(-0.85%)
Jun 03, 2015 25.69 25.90 25.59 25.79 590,426 +0.04(+0.17%)
Jun 02, 2015 25.78 25.90 25.67 25.74 693,914 +0.00(+0.00%)
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.