Skip to main content

Thomson Reuters Corporation (NY: TRI )

171.02 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 104.52 104.76 103.58 104.23 544,465 -0.92(-0.88%)
Oct 28, 2022 103.24 105.53 102.88 105.16 291,390 +1.66(+1.60%)
Oct 27, 2022 103.08 104.20 102.79 103.50 368,900 +0.68(+0.66%)
Oct 26, 2022 102.94 104.73 102.70 102.82 383,219 +0.08(+0.08%)
Oct 25, 2022 100.93 102.89 100.76 102.74 514,839 +2.23(+2.21%)
Oct 24, 2022 100.79 101.48 99.82 100.52 575,486 +0.02(+0.02%)
Oct 21, 2022 99.16 100.80 98.19 100.50 326,645 +1.46(+1.48%)
Oct 20, 2022 99.89 100.72 98.66 99.03 269,431 -0.94(-0.94%)
Oct 19, 2022 100.48 100.82 99.59 99.98 306,438 -1.00(-0.99%)
Oct 18, 2022 102.33 102.47 100.06 100.98 356,164 +0.26(+0.25%)
Oct 17, 2022 98.49 101.08 98.49 100.72 360,094 +3.65(+3.76%)
Oct 14, 2022 100.98 101.08 96.89 97.07 360,089 -2.99(-2.99%)
Oct 13, 2022 95.91 100.40 95.71 100.06 434,168 +2.30(+2.35%)
Oct 12, 2022 98.95 99.55 97.77 97.77 330,470 -1.09(-1.10%)
Oct 11, 2022 99.22 100.15 98.58 98.86 347,071 -0.82(-0.83%)
Oct 10, 2022 100.33 100.38 98.86 99.68 245,582 -0.39(-0.39%)
Oct 07, 2022 102.04 102.33 99.62 100.07 495,370 -2.59(-2.52%)
Oct 06, 2022 104.48 104.48 102.35 102.66 353,805 -2.17(-2.07%)
Oct 05, 2022 104.11 105.45 103.92 104.83 396,337 -0.27(-0.25%)
Oct 04, 2022 103.41 105.32 103.41 105.10 466,113 +2.71(+2.64%)
Oct 03, 2022 101.35 103.05 100.82 102.39 526,467 +1.75(+1.73%)
Sep 30, 2022 101.49 102.97 100.59 100.64 478,118 -1.09(-1.07%)
Sep 29, 2022 102.44 102.47 101.23 101.73 336,778 -1.08(-1.05%)
Sep 28, 2022 101.68 103.25 100.71 102.81 560,096 +1.61(+1.59%)
Sep 27, 2022 102.18 102.67 101.17 101.20 519,993 -0.36(-0.36%)
Sep 26, 2022 102.21 102.52 101.16 101.56 362,294 -0.90(-0.88%)
Sep 23, 2022 102.08 103.61 101.58 102.47 523,589 -0.67(-0.65%)
Sep 22, 2022 105.67 105.67 102.58 103.13 528,536 -2.87(-2.71%)
Sep 21, 2022 107.05 108.28 106.00 106.01 399,148 -1.21(-1.12%)
Sep 20, 2022 108.61 108.81 106.36 107.21 321,632 -2.11(-1.93%)
Sep 19, 2022 108.13 109.41 107.91 109.32 258,928 +0.77(+0.71%)
Sep 16, 2022 108.50 108.63 107.74 108.55 393,841 -1.02(-0.93%)
Sep 15, 2022 109.89 110.29 108.94 109.57 394,610 -0.43(-0.39%)
Sep 14, 2022 110.04 111.14 109.61 110.00 282,150 -0.23(-0.21%)
Sep 13, 2022 111.14 111.68 109.89 110.22 407,205 -2.33(-2.07%)
Sep 12, 2022 111.58 112.80 111.41 112.56 481,824 +1.66(+1.49%)
Sep 09, 2022 110.44 111.16 110.28 110.90 321,743 +1.05(+0.96%)
Sep 08, 2022 109.19 110.12 108.48 109.85 242,143 +0.47(+0.43%)
Sep 07, 2022 108.74 109.48 108.07 109.38 445,866 +0.95(+0.88%)
Sep 06, 2022 106.73 108.94 106.71 108.43 469,012 +1.31(+1.23%)
Sep 02, 2022 108.57 109.47 106.77 107.12 306,555 -1.07(-0.99%)
Sep 01, 2022 107.77 108.28 106.66 108.19 458,407 +0.28(+0.26%)
Aug 31, 2022 108.57 108.69 107.44 107.90 466,705 +0.12(+0.11%)
Aug 30, 2022 108.89 109.08 107.56 107.78 295,598 -0.54(-0.50%)
Aug 29, 2022 108.12 109.12 108.12 108.32 272,252 -0.19(-0.17%)
Aug 26, 2022 111.12 111.46 108.22 108.51 323,046 -2.93(-2.63%)
Aug 25, 2022 111.73 111.73 110.64 111.44 272,802 +0.32(+0.29%)
Aug 24, 2022 111.59 112.01 110.94 111.12 368,935 -0.28(-0.25%)
Aug 23, 2022 112.00 112.02 110.91 111.40 274,850 -1.22(-1.08%)
Aug 22, 2022 112.47 113.49 112.47 112.62 370,947 -0.83(-0.74%)
Aug 19, 2022 113.56 114.00 112.98 113.45 384,354 -0.33(-0.29%)
Aug 18, 2022 113.69 114.44 113.30 113.78 334,063 -0.13(-0.11%)
Aug 17, 2022 113.49 114.50 113.22 113.91 367,859 +0.34(+0.30%)
Aug 16, 2022 112.31 114.11 112.31 113.57 1,498,667 +0.51(+0.45%)
Aug 15, 2022 113.53 113.69 112.63 113.06 322,415 -0.22(-0.20%)
Aug 12, 2022 112.27 113.43 112.27 113.29 302,567 +1.12(+1.00%)
Aug 11, 2022 112.52 113.09 111.94 112.17 452,182 -0.07(-0.06%)
Aug 10, 2022 112.00 112.34 111.10 112.24 287,731 +1.50(+1.35%)
Aug 09, 2022 111.31 111.58 110.33 110.74 431,387 -0.48(-0.43%)
Aug 08, 2022 111.27 112.21 110.57 111.22 448,341 +0.34(+0.31%)
Aug 05, 2022 111.19 112.17 109.23 110.88 582,375 -1.46(-1.30%)
Aug 04, 2022 107.94 112.58 107.09 112.33 932,283 +4.19(+3.87%)
Aug 03, 2022 108.42 109.02 108.01 108.14 813,189 +0.22(+0.21%)
Aug 02, 2022 108.11 108.76 107.78 107.92 446,844 -0.41(-0.38%)
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.