Thomson Reuters Corporation (NY: TRI )

170.27 +2.11 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 83.07 83.45 82.51 82.89 406,641 -0.06(-0.07%)
Mar 30, 2021 83.53 84.06 82.85 82.95 445,069 -0.76(-0.90%)
Mar 29, 2021 83.29 83.97 82.54 83.70 532,143 -0.09(-0.10%)
Mar 26, 2021 83.37 83.85 83.03 83.79 430,297 +0.53(+0.64%)
Mar 25, 2021 82.65 83.58 82.52 83.26 503,848 +0.40(+0.48%)
Mar 24, 2021 83.95 83.95 82.67 82.86 495,620 -1.05(-1.25%)
Mar 23, 2021 83.07 84.37 82.92 83.91 451,454 +0.70(+0.84%)
Mar 22, 2021 82.71 83.84 82.30 83.21 440,616 +0.50(+0.61%)
Mar 19, 2021 83.03 83.40 82.56 82.71 571,546 -0.61(-0.73%)
Mar 18, 2021 82.83 83.54 82.56 83.32 567,168 +0.22(+0.26%)
Mar 17, 2021 83.08 83.37 82.22 83.10 652,134 -0.53(-0.63%)
Mar 16, 2021 83.13 83.98 82.93 83.63 533,964 +0.64(+0.78%)
Mar 15, 2021 83.11 83.70 82.56 82.98 497,857 -0.04(-0.05%)
Mar 12, 2021 82.37 83.03 81.56 83.02 499,495 +0.41(+0.49%)
Mar 11, 2021 82.53 83.22 82.27 82.62 762,516 +0.28(+0.34%)
Mar 10, 2021 82.64 83.06 81.87 82.33 1,181,093 -0.29(-0.36%)
Mar 09, 2021 81.91 83.69 81.69 82.62 557,606 +1.52(+1.88%)
Mar 08, 2021 81.55 81.98 81.03 81.10 719,754 -0.67(-0.82%)
Mar 05, 2021 82.01 82.53 80.89 81.77 588,450 +0.18(+0.22%)
Mar 04, 2021 82.89 83.04 80.60 81.59 771,735 -0.82(-1.00%)
Mar 03, 2021 83.45 83.45 81.86 82.42 659,322 -1.30(-1.55%)
Mar 02, 2021 83.30 84.61 82.46 83.72 575,372 +0.73(+0.89%)
Mar 01, 2021 82.49 83.31 81.28 82.98 760,178 +1.13(+1.38%)
Feb 26, 2021 83.63 83.77 81.82 81.85 609,869 -1.65(-1.97%)
Feb 25, 2021 84.29 84.68 83.07 83.50 610,367 -0.47(-0.56%)
Feb 24, 2021 83.53 84.14 81.86 83.97 952,420 +0.27(+0.33%)
Feb 23, 2021 79.56 84.75 78.19 83.70 2,637,187 +8.00(+10.56%)
Feb 22, 2021 76.78 77.51 75.51 75.70 873,745 -1.47(-1.90%)
Feb 19, 2021 77.82 77.91 77.07 77.17 278,448 -0.35(-0.45%)
Feb 18, 2021 77.42 77.69 76.89 77.52 264,187 +0.15(+0.19%)
Feb 17, 2021 77.10 77.39 76.59 77.37 309,431 -0.17(-0.22%)
Feb 16, 2021 78.26 78.37 77.33 77.54 351,407 -0.44(-0.57%)
Feb 12, 2021 77.66 78.19 76.91 77.98 335,667 +0.02(+0.02%)
Feb 11, 2021 77.81 78.28 77.38 77.96 345,878 +0.33(+0.42%)
Feb 10, 2021 78.53 78.82 77.36 77.63 250,835 -0.88(-1.12%)
Feb 09, 2021 78.79 79.13 78.16 78.51 560,017 -0.15(-0.19%)
Feb 08, 2021 79.55 79.76 78.35 78.66 558,078 -0.67(-0.84%)
Feb 05, 2021 79.18 79.63 78.89 79.33 449,891 +0.29(+0.37%)
Feb 04, 2021 79.35 79.75 78.86 79.03 621,497 -0.58(-0.73%)
Feb 03, 2021 79.42 79.76 78.67 79.62 292,954 -0.20(-0.25%)
Feb 02, 2021 79.18 80.27 79.01 79.82 518,730 +1.16(+1.47%)
Feb 01, 2021 78.05 79.27 77.57 78.66 476,575 +1.84(+2.39%)
Jan 29, 2021 77.43 77.43 76.12 76.82 617,725 -0.35(-0.45%)
Jan 28, 2021 75.61 77.73 75.54 77.17 415,591 +1.74(+2.31%)
Jan 27, 2021 77.23 77.35 75.30 75.43 603,766 -2.47(-3.17%)
Jan 26, 2021 78.20 78.34 77.27 77.89 319,532 -0.39(-0.49%)
Jan 25, 2021 76.99 78.43 76.78 78.28 598,323 +1.51(+1.96%)
Jan 22, 2021 76.70 77.24 76.42 76.77 346,070 -0.01(-0.01%)
Jan 21, 2021 77.15 77.30 76.48 76.78 296,534 -0.56(-0.72%)
Jan 20, 2021 76.07 77.54 75.97 77.34 318,068 +1.52(+2.00%)
Jan 19, 2021 75.79 76.51 75.21 75.82 489,288 +0.00(+0.00%)
Jan 15, 2021 73.65 75.91 73.51 75.82 685,028 +1.84(+2.48%)
Jan 14, 2021 74.53 74.98 73.87 73.98 516,918 -0.86(-1.15%)
Jan 13, 2021 74.55 75.18 74.03 74.84 501,589 +0.23(+0.30%)
Jan 12, 2021 75.01 75.01 74.13 74.62 245,241 -0.44(-0.59%)
Jan 11, 2021 75.61 75.84 75.01 75.06 266,421 -0.89(-1.17%)
Jan 08, 2021 76.10 76.41 75.33 75.94 432,800 -0.01(-0.01%)
Jan 07, 2021 75.99 76.63 75.29 75.95 798,631 -0.47(-0.62%)
Jan 06, 2021 77.03 77.41 75.96 76.42 880,407 -0.89(-1.15%)
Jan 05, 2021 75.90 77.56 75.90 77.31 524,975 +1.10(+1.45%)
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.