Advertisement
U.S. Markets closed

Thomson Reuters Corporation (TRI)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
164.78+1.14 (+0.70%)
At close: 04:00PM EDT
164.86 +0.08 (+0.05%)
After hours: 05:29PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2024163.53165.34163.26164.78164.78182,531
Oct 31, 2024165.52165.61163.54163.64163.64279,200
Oct 30, 2024165.85166.82165.05166.53166.53254,200
Oct 29, 2024166.40167.10166.13166.54166.54289,500
Oct 28, 2024166.03166.85165.00166.40166.40211,100
Oct 25, 2024167.10167.51164.77164.78164.78167,500
Oct 24, 2024167.10167.41165.68166.39166.39203,700
Oct 23, 2024166.56167.89166.05166.99166.99229,400
Oct 22, 2024166.91167.29165.91166.72166.72290,700
Oct 21, 2024168.36168.87166.57167.77167.77228,700
Oct 18, 2024168.08169.22167.61168.60168.60201,500
Oct 17, 2024168.04169.18168.04168.34168.34256,600
Oct 16, 2024168.69169.14167.34167.95167.95188,500
Oct 15, 2024167.26169.47167.00169.20169.20275,300
Oct 14, 2024167.97168.88167.26167.26167.26115,300
Oct 11, 2024167.17167.89166.43167.26167.26171,400
Oct 10, 2024167.90167.90166.00166.59166.59217,600
Oct 09, 2024167.40168.09166.53167.93167.93256,000
Oct 08, 2024165.53168.28165.44167.80167.80223,500
Oct 07, 2024164.71165.74164.00165.49165.49298,700
Oct 04, 2024168.42168.77165.47165.92165.92286,300
Oct 03, 2024169.96170.16168.51168.91168.91230,700
Oct 02, 2024169.08170.74168.75170.54170.54205,800
Oct 01, 2024171.00171.23169.76169.90169.90182,300
Sep 30, 2024169.93170.70168.98170.60170.60281,900
Sep 27, 2024172.12172.12169.76169.76169.76191,300
Sep 26, 2024172.75173.26170.87171.27171.27259,500
Sep 25, 2024171.86172.96171.49172.50172.50209,600
Sep 24, 2024171.91172.67170.63172.17172.17167,900
Sep 23, 2024170.18172.15168.41171.73171.73283,600
Sep 20, 2024170.27170.27168.48169.46169.46543,000
Sep 19, 2024170.37170.52168.31170.27170.27274,200
Sep 18, 2024168.02169.57167.45168.16168.16284,500
Sep 17, 2024173.10173.36167.19168.02168.02398,700
Sep 16, 2024173.79173.79172.31172.92172.92205,600
Sep 13, 2024173.78173.78172.18172.70172.70184,600
Sep 12, 2024172.86173.88171.94173.76173.76205,100
Sep 11, 2024171.37172.17169.70172.13172.13213,400
Sep 10, 2024169.00171.78168.58171.45171.45320,500
Sep 09, 2024168.20169.75167.80168.60168.60296,700
Sep 06, 2024168.28169.18165.49166.24166.24183,000
Sep 05, 2024169.00169.37167.07168.00168.00165,800
Sep 04, 2024167.22169.62167.22169.48169.48192,100
Sep 03, 2024170.16170.85167.92168.15168.15196,700
Aug 30, 2024169.57171.69169.00171.18171.18245,000
Aug 29, 2024170.97171.47169.57169.57169.57268,400
Aug 28, 2024170.80171.52169.19170.32170.32422,800
Aug 27, 2024168.25171.53168.25170.92170.92453,900
Aug 26, 2024166.18167.53166.18167.18167.18300,500
Aug 23, 2024165.55167.25165.10166.24166.24230,400
Aug 22, 2024165.86166.65165.07165.76165.76295,000
Aug 21, 2024164.16165.99163.77165.86165.86214,100
Aug 20, 2024163.62164.21163.06163.71163.71250,600
Aug 19, 2024164.38164.85163.69163.80163.80273,700
Aug 16, 2024164.69165.08163.55163.58163.58194,700
Aug 15, 2024165.68166.28163.91164.16164.16908,200
Aug 14, 2024162.36166.07162.36165.76165.76322,800
Aug 13, 2024162.28162.99160.69162.65162.65250,000
Aug 12, 2024161.12161.90160.41160.65160.65594,200
Aug 09, 2024160.60161.53159.73161.45161.45231,300
Aug 08, 2024158.71160.99158.02160.36160.36541,400
Aug 07, 2024159.99160.25157.70157.80157.80327,200
Aug 06, 2024155.76159.27155.18158.45158.45493,200
Aug 05, 2024152.51156.01150.01154.77154.77375,600
Aug 02, 2024158.69158.76155.09157.43157.43519,000
Aug 01, 2024156.82160.82155.52158.87158.871,149,800
Jul 31, 2024161.58162.71160.24161.92161.92611,700
Jul 30, 2024163.26163.32160.08160.63160.63704,500
Jul 29, 2024161.95162.39160.79162.09162.09744,700
Jul 26, 2024163.32163.51161.11161.70161.70760,800
Jul 25, 2024163.30164.60162.29162.34162.34617,400
Jul 24, 2024164.56164.72162.53163.50163.50680,100
Jul 23, 2024165.80166.54164.99165.00165.00359,000
Jul 22, 2024163.59165.82162.74165.66165.66368,800
Jul 19, 2024163.31163.92162.15162.66162.66371,800
Jul 18, 2024164.05164.21161.49163.10163.10665,700
Jul 17, 2024163.69164.24162.88164.01164.011,064,900
Jul 16, 2024164.59165.32163.80165.00165.00615,700
Jul 15, 2024165.52166.23163.47164.02164.02335,900
Jul 12, 2024166.09166.21165.05165.06165.06435,700
Jul 11, 2024168.00169.58164.71165.16165.16803,600
Jul 10, 2024167.07168.00166.94167.69167.69427,300
Jul 09, 2024168.01168.79166.89167.02167.02609,600
Jul 08, 2024169.58169.83166.81167.87167.87370,800
Jul 05, 2024169.70169.80167.57169.22169.22441,700
Jul 03, 2024168.40170.29168.40168.40168.40370,600
Jul 02, 2024167.37169.57167.37168.35168.35423,000
Jul 01, 2024168.22168.36166.68168.07168.07214,800
Jun 28, 2024169.99170.68168.36168.57168.57330,600
Jun 27, 2024168.73170.85168.73170.49170.49432,500
Jun 26, 2024167.69168.84166.89168.26168.26643,900
Jun 25, 2024166.50168.22164.53168.15168.15705,400
Jun 24, 2024166.00166.70165.14165.38165.38680,900
Jun 21, 2024166.75167.48164.67165.22165.22739,100
Jun 20, 2024166.53167.62166.43166.90166.90426,600
Jun 18, 2024167.00167.68165.75166.63166.63425,800
Jun 17, 2024166.81167.69166.16167.21167.21497,500
Jun 14, 2024167.64167.92166.48167.33167.33692,700
Jun 13, 2024170.47170.67168.22168.28168.28299,300
Jun 12, 2024172.26172.94170.22170.33170.33362,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...