Thomson Reuters Corporation (NY: TRI )

91.70 USD -0.26 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 91.42 92.13 91.35 91.70 406,946 -0.26(-0.28%)
Apr 19, 2021 92.50 92.68 91.63 91.96 233,399 -0.63(-0.68%)
Apr 16, 2021 91.69 92.86 91.69 92.59 316,500 +0.71(+0.77%)
Apr 15, 2021 91.76 92.48 91.39 91.88 336,022 +0.81(+0.89%)
Apr 14, 2021 91.35 91.73 90.91 91.07 269,830 -0.63(-0.69%)
Apr 13, 2021 90.87 91.99 90.67 91.70 315,047 +0.80(+0.88%)
Apr 12, 2021 90.64 91.43 90.64 90.90 267,412 -0.14(-0.15%)
Apr 09, 2021 90.68 91.04 90.04 91.04 237,500 +0.48(+0.53%)
Apr 08, 2021 90.30 91.15 90.28 90.56 279,054 +0.69(+0.77%)
Apr 07, 2021 90.52 90.61 89.62 89.87 258,597 -0.47(-0.52%)
Apr 06, 2021 90.42 90.98 89.87 90.34 244,188 +0.01(+0.01%)
Apr 05, 2021 89.60 90.62 89.60 90.33 330,341 +0.74(+0.83%)
Apr 01, 2021 87.80 89.69 87.67 89.59 368,700 +2.02(+2.31%)
Mar 31, 2021 87.76 88.16 87.17 87.57 384,908 -0.06(-0.07%)
Mar 30, 2021 88.25 88.81 87.53 87.63 421,282 -0.80(-0.90%)
Mar 29, 2021 87.99 88.71 87.21 88.43 503,703 -0.09(-0.10%)
Mar 26, 2021 88.08 88.58 87.72 88.52 407,300 +0.56(+0.64%)
Mar 25, 2021 87.32 88.30 87.18 87.96 476,920 +0.42(+0.48%)
Mar 24, 2021 88.69 88.69 87.34 87.54 469,132 -1.11(-1.25%)
Mar 23, 2021 87.76 89.13 87.60 88.65 427,326 +0.74(+0.84%)
Mar 22, 2021 87.38 88.57 86.95 87.91 417,067 +0.53(+0.61%)
Mar 19, 2021 87.72 88.11 87.22 87.38 541,000 -0.64(-0.73%)
Mar 18, 2021 87.51 88.26 87.22 88.02 536,856 +0.23(+0.26%)
Mar 17, 2021 87.77 88.07 86.86 87.79 617,281 -0.56(-0.63%)
Mar 16, 2021 87.82 88.72 87.61 88.35 505,426 +0.68(+0.78%)
Mar 15, 2021 87.80 88.43 87.22 87.67 471,249 -0.04(-0.05%)
Mar 12, 2021 87.02 87.72 86.16 87.71 472,800 +0.43(+0.49%)
Mar 11, 2021 87.19 87.92 86.92 87.28 721,763 +0.30(+0.34%)
Mar 10, 2021 87.31 87.75 86.49 86.98 1,117,969 -0.31(-0.36%)
Mar 09, 2021 86.53 88.42 86.30 87.29 527,805 +1.61(+1.88%)
Mar 08, 2021 86.15 86.61 85.61 85.68 681,287 -0.71(-0.82%)
Mar 05, 2021 86.64 87.18 85.46 86.39 557,000 +0.19(+0.22%)
Mar 04, 2021 87.57 87.73 85.15 86.20 730,490 -1.29(-1.47%)
Mar 03, 2021 88.59 88.59 86.90 87.49 621,085 -1.38(-1.55%)
Mar 02, 2021 88.43 89.82 87.54 88.87 542,003 +0.78(+0.89%)
Mar 01, 2021 87.57 88.44 86.28 88.09 716,091 +1.20(+1.38%)
Feb 26, 2021 88.78 88.93 86.86 86.89 574,500 -1.75(-1.97%)
Feb 25, 2021 89.48 89.89 88.18 88.64 574,969 -0.50(-0.56%)
Feb 24, 2021 88.67 89.32 86.90 89.14 897,184 +0.29(+0.33%)
Feb 23, 2021 84.46 89.97 83.00 88.85 2,484,242 +8.49(+10.56%)
Feb 22, 2021 81.51 82.28 80.16 80.36 823,072 -1.56(-1.90%)
Feb 19, 2021 82.61 82.71 81.82 81.92 262,300 -0.37(-0.45%)
Feb 18, 2021 82.19 82.47 81.62 82.29 248,866 +0.16(+0.19%)
Feb 17, 2021 81.85 82.15 81.31 82.13 291,486 -0.18(-0.22%)
Feb 16, 2021 83.08 83.19 82.09 82.31 331,027 -0.47(-0.57%)
Feb 12, 2021 82.44 83.00 81.65 82.78 316,200 +0.02(+0.02%)
Feb 11, 2021 82.60 83.10 82.14 82.76 325,819 +0.35(+0.42%)
Feb 10, 2021 83.37 83.67 82.12 82.41 236,288 -0.93(-1.12%)
Feb 09, 2021 83.64 84.00 82.97 83.34 527,539 -0.16(-0.19%)
Feb 08, 2021 84.45 84.68 83.17 83.50 525,712 -0.71(-0.84%)
Feb 05, 2021 84.06 84.53 83.75 84.21 423,800 +0.31(+0.37%)
Feb 04, 2021 84.24 84.66 83.71 83.90 585,453 -0.62(-0.73%)
Feb 03, 2021 84.31 84.67 83.51 84.52 275,964 -0.21(-0.25%)
Feb 02, 2021 84.05 85.21 83.88 84.73 488,646 +1.23(+1.47%)
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.