Thomson Reuters Corporation (NY: TRI )

168.16 +0.14 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 83.08 83.46 82.52 82.90 406,594 -0.06(-0.07%)
Mar 30, 2021 83.54 84.07 82.86 82.96 445,017 -0.76(-0.90%)
Mar 29, 2021 83.30 83.98 82.55 83.71 532,082 -0.09(-0.10%)
Mar 26, 2021 83.38 83.86 83.04 83.80 430,247 +0.53(+0.64%)
Mar 25, 2021 82.66 83.59 82.53 83.27 503,790 +0.40(+0.48%)
Mar 24, 2021 83.96 83.96 82.68 82.87 495,563 -1.05(-1.25%)
Mar 23, 2021 83.08 84.38 82.93 83.92 451,402 +0.70(+0.84%)
Mar 22, 2021 82.72 83.85 82.31 83.22 440,565 +0.50(+0.61%)
Mar 19, 2021 83.04 83.41 82.57 82.72 571,480 -0.61(-0.73%)
Mar 18, 2021 82.84 83.55 82.57 83.33 567,103 +0.22(+0.26%)
Mar 17, 2021 83.09 83.38 82.23 83.11 652,059 -0.53(-0.63%)
Mar 16, 2021 83.14 83.99 82.94 83.64 533,902 +0.64(+0.78%)
Mar 15, 2021 83.12 83.71 82.57 82.99 497,799 -0.04(-0.05%)
Mar 12, 2021 82.38 83.04 81.56 83.03 499,438 +0.41(+0.49%)
Mar 11, 2021 82.54 83.23 82.28 82.62 762,427 +0.28(+0.34%)
Mar 10, 2021 82.65 83.07 81.88 82.34 1,180,956 -0.29(-0.36%)
Mar 09, 2021 81.91 83.70 81.70 82.63 557,542 +1.52(+1.88%)
Mar 08, 2021 81.56 81.99 81.04 81.11 719,671 -0.67(-0.82%)
Mar 05, 2021 82.02 82.53 80.90 81.78 588,382 +0.18(+0.22%)
Mar 04, 2021 82.90 83.05 80.61 81.60 771,646 -0.82(-1.00%)
Mar 03, 2021 83.46 83.46 81.87 82.43 659,246 -1.30(-1.55%)
Mar 02, 2021 83.31 84.62 82.47 83.73 575,305 +0.73(+0.89%)
Mar 01, 2021 82.50 83.32 81.29 82.99 760,090 +1.13(+1.38%)
Feb 26, 2021 83.64 83.78 81.83 81.86 609,799 -1.65(-1.97%)
Feb 25, 2021 84.30 84.69 83.08 83.51 610,297 -0.47(-0.56%)
Feb 24, 2021 83.54 84.15 81.87 83.98 952,310 +0.27(+0.33%)
Feb 23, 2021 79.57 84.76 78.20 83.71 2,636,882 +8.00(+10.57%)
Feb 22, 2021 76.79 77.52 75.52 75.71 873,644 -1.47(-1.90%)
Feb 19, 2021 77.83 77.92 77.08 77.18 278,416 -0.35(-0.45%)
Feb 18, 2021 77.43 77.70 76.90 77.53 264,157 +0.15(+0.19%)
Feb 17, 2021 77.11 77.40 76.60 77.38 309,395 -0.17(-0.22%)
Feb 16, 2021 78.27 78.37 77.34 77.55 351,366 -0.44(-0.57%)
Feb 12, 2021 77.67 78.20 76.92 77.99 335,628 +0.02(+0.02%)
Feb 11, 2021 77.82 78.29 77.39 77.97 345,838 +0.33(+0.42%)
Feb 10, 2021 78.54 78.83 77.37 77.64 250,806 -0.88(-1.12%)
Feb 09, 2021 78.80 79.14 78.17 78.52 559,952 -0.15(-0.19%)
Feb 08, 2021 79.56 79.77 78.36 78.67 558,013 -0.67(-0.84%)
Feb 05, 2021 79.19 79.64 78.90 79.34 449,839 +0.29(+0.37%)
Feb 04, 2021 79.36 79.76 78.87 79.04 621,425 -0.58(-0.73%)
Feb 03, 2021 79.43 79.77 78.68 79.63 292,920 -0.20(-0.25%)
Feb 02, 2021 79.18 80.28 79.02 79.83 518,670 +1.16(+1.47%)
Feb 01, 2021 78.06 79.28 77.58 78.67 476,520 +1.84(+2.39%)
Jan 29, 2021 77.44 77.44 76.13 76.83 617,653 -0.35(-0.45%)
Jan 28, 2021 75.61 77.74 75.55 77.18 415,543 +1.74(+2.31%)
Jan 27, 2021 77.23 77.36 75.31 75.44 603,697 -2.47(-3.17%)
Jan 26, 2021 78.20 78.35 77.28 77.90 319,495 -0.39(-0.49%)
Jan 25, 2021 77.00 78.44 76.79 78.29 598,253 +1.51(+1.96%)
Jan 22, 2021 76.71 77.25 76.42 76.78 346,030 -0.01(-0.01%)
Jan 21, 2021 77.16 77.31 76.49 76.79 296,500 -0.56(-0.72%)
Jan 20, 2021 76.08 77.55 75.98 77.35 318,031 +1.52(+2.00%)
Jan 19, 2021 75.80 76.52 75.22 75.83 489,232 +0.00(+0.00%)
Jan 15, 2021 73.65 75.92 73.52 75.83 684,949 +1.84(+2.48%)
Jan 14, 2021 74.54 74.99 73.88 73.99 516,858 -0.86(-1.15%)
Jan 13, 2021 74.56 75.19 74.04 74.85 501,530 +0.23(+0.30%)
Jan 12, 2021 75.02 75.02 74.13 74.62 245,213 -0.44(-0.59%)
Jan 11, 2021 75.61 75.85 75.02 75.07 266,390 -0.89(-1.17%)
Jan 08, 2021 76.11 76.41 75.34 75.95 432,750 -0.01(-0.01%)
Jan 07, 2021 76.00 76.64 75.30 75.96 798,538 -0.47(-0.62%)
Jan 06, 2021 77.04 77.42 75.97 76.43 880,306 -0.89(-1.15%)
Jan 05, 2021 75.91 77.56 75.91 77.32 524,914 +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.