Thomson Reuters Corporation (NY: TRI )

170.27 +2.11 (+1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 21.21 21.31 21.06 21.29 1,203,329 +0.01(+0.07%)
Apr 27, 2012 21.07 21.42 21.06 21.28 1,628,999 +0.22(+1.05%)
Apr 26, 2012 20.82 21.11 20.68 21.06 1,455,172 +0.19(+0.92%)
Apr 25, 2012 20.85 20.92 20.69 20.86 1,767,051 +0.20(+0.97%)
Apr 24, 2012 20.34 20.72 20.34 20.66 1,820,520 +0.34(+1.65%)
Apr 23, 2012 20.46 20.46 20.17 20.33 1,518,911 -0.29(-1.42%)
Apr 20, 2012 20.47 20.71 20.38 20.62 1,184,591 +0.32(+1.58%)
Apr 19, 2012 20.29 20.33 20.11 20.30 1,141,022 -0.04(-0.21%)
Apr 18, 2012 20.56 20.66 20.29 20.34 2,401,123 -0.29(-1.42%)
Apr 17, 2012 20.48 20.73 20.41 20.64 1,326,324 +0.31(+1.51%)
Apr 16, 2012 20.40 20.45 20.16 20.33 1,263,916 +0.14(+0.67%)
Apr 13, 2012 20.25 20.39 20.19 20.19 1,799,645 -0.16(-0.81%)
Apr 12, 2012 20.17 20.40 20.04 20.36 1,287,145 +0.22(+1.10%)
Apr 11, 2012 19.82 20.15 19.69 20.14 1,960,000 +0.44(+2.21%)
Apr 10, 2012 19.87 19.91 19.61 19.70 2,037,225 -0.19(-0.97%)
Apr 09, 2012 19.93 19.98 19.76 19.89 1,466,798 -0.25(-1.24%)
Apr 05, 2012 20.31 20.33 20.11 20.14 1,225,053 -0.19(-0.95%)
Apr 04, 2012 20.58 20.66 20.32 20.34 1,558,960 -0.44(-2.10%)
Apr 03, 2012 20.95 21.04 20.71 20.77 1,284,813 -0.21(-0.99%)
Apr 02, 2012 20.70 20.99 20.62 20.98 1,489,071 +0.34(+1.66%)
Mar 30, 2012 20.86 20.86 20.62 20.64 1,650,854 -0.11(-0.55%)
Mar 29, 2012 20.86 20.94 20.59 20.75 1,619,308 -0.20(-0.95%)
Mar 28, 2012 21.12 21.20 20.86 20.95 2,194,904 -0.19(-0.88%)
Mar 27, 2012 21.50 21.59 21.14 21.14 1,437,421 -0.36(-1.66%)
Mar 26, 2012 21.36 21.60 21.29 21.49 1,891,983 +0.34(+1.59%)
Mar 23, 2012 21.12 21.26 21.05 21.16 1,710,728 +0.00(+0.00%)
Mar 22, 2012 21.36 21.36 20.99 21.16 2,971,848 -0.35(-1.63%)
Mar 21, 2012 20.85 21.56 20.83 21.51 2,947,038 +0.66(+3.19%)
Mar 20, 2012 20.74 20.94 20.49 20.84 2,426,948 +0.00(+0.00%)
Mar 19, 2012 20.90 21.23 20.78 20.84 2,537,046 -0.21(-1.02%)
Mar 16, 2012 20.85 21.11 20.84 21.06 1,314,952 +0.26(+1.24%)
Mar 15, 2012 20.65 20.84 20.51 20.80 1,372,048 +0.24(+1.18%)
Mar 14, 2012 20.95 21.03 20.45 20.56 1,822,916 -0.45(-2.14%)
Mar 13, 2012 20.82 21.01 20.69 21.01 1,524,184 +0.25(+1.20%)
Mar 12, 2012 20.49 20.80 20.49 20.76 1,348,642 +0.25(+1.22%)
Mar 09, 2012 20.44 20.65 20.41 20.51 1,183,156 +0.04(+0.17%)
Mar 08, 2012 20.46 20.57 20.36 20.47 913,208 +0.10(+0.49%)
Mar 07, 2012 20.34 20.49 20.09 20.37 2,192,230 +0.12(+0.60%)
Mar 06, 2012 20.59 20.68 20.23 20.25 4,704,634 -0.49(-2.38%)
Mar 05, 2012 20.58 20.85 20.58 20.74 2,430,011 +0.01(+0.03%)
Mar 02, 2012 20.66 20.77 20.54 20.74 1,197,533 +0.10(+0.48%)
Mar 01, 2012 20.74 20.79 20.42 20.64 1,823,799 -0.06(-0.28%)
Feb 29, 2012 20.69 20.88 20.62 20.69 1,881,461 +0.13(+0.62%)
Feb 28, 2012 20.54 20.67 20.44 20.56 2,166,364 +0.04(+0.17%)
Feb 27, 2012 20.26 20.67 20.17 20.53 2,296,575 +0.16(+0.77%)
Feb 24, 2012 20.38 20.45 20.34 20.37 1,815,149 -0.06(-0.31%)
Feb 23, 2012 20.24 20.44 20.09 20.44 2,038,781 +0.22(+1.10%)
Feb 22, 2012 19.77 20.42 19.71 20.21 3,316,417 +0.38(+1.91%)
Feb 21, 2012 19.36 19.88 19.32 19.84 2,066,541 +0.50(+2.59%)
Feb 17, 2012 19.50 19.50 19.26 19.34 1,131,748 -0.03(-0.14%)
Feb 16, 2012 19.00 19.37 18.90 19.36 1,547,190 +0.39(+2.04%)
Feb 15, 2012 19.19 19.19 18.95 18.98 1,282,068 -0.06(-0.33%)
Feb 14, 2012 19.02 19.05 18.78 19.04 1,373,379 +0.01(+0.04%)
Feb 13, 2012 18.94 19.12 18.78 19.03 2,212,404 +0.32(+1.70%)
Feb 10, 2012 19.07 19.07 18.62 18.71 2,904,098 -0.63(-3.28%)
Feb 09, 2012 19.45 19.56 19.29 19.35 2,626,828 -0.24(-1.22%)
Feb 08, 2012 19.31 19.62 19.26 19.59 2,436,276 +0.29(+1.50%)
Feb 07, 2012 19.36 19.39 19.12 19.30 2,137,758 -0.07(-0.36%)
Feb 06, 2012 19.26 19.41 19.14 19.37 2,156,302 +0.06(+0.33%)
Feb 03, 2012 19.39 19.50 19.25 19.31 2,206,807 +0.06(+0.29%)
Feb 02, 2012 19.60 19.70 19.24 19.25 2,008,432 -0.25(-1.27%)
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.