NYSE - Delayed Quote USD

Thomson Reuters Corporation (TRI)

Compare
164.78 +1.14 (+0.70%)
At close: 4:00 PM EDT
164.86 +0.08 (+0.05%)
After hours: 5:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 163.53 165.34 163.26 164.78 164.78 182,531
Oct 31, 2024 165.52 165.61 163.54 163.64 163.64 279,200
Oct 30, 2024 165.85 166.82 165.05 166.53 166.53 254,200
Oct 29, 2024 166.40 167.10 166.13 166.54 166.54 289,500
Oct 28, 2024 166.03 166.85 165.00 166.40 166.40 211,100
Oct 25, 2024 167.10 167.51 164.77 164.78 164.78 167,500
Oct 24, 2024 167.10 167.41 165.68 166.39 166.39 203,700
Oct 23, 2024 166.56 167.89 166.05 166.99 166.99 229,400
Oct 22, 2024 166.91 167.29 165.91 166.72 166.72 290,700
Oct 21, 2024 168.36 168.87 166.57 167.77 167.77 228,700
Oct 18, 2024 168.08 169.22 167.61 168.60 168.60 201,500
Oct 17, 2024 168.04 169.18 168.04 168.34 168.34 256,600
Oct 16, 2024 168.69 169.14 167.34 167.95 167.95 188,500
Oct 15, 2024 167.26 169.47 167.00 169.20 169.20 275,300
Oct 14, 2024 167.97 168.88 167.26 167.26 167.26 115,300
Oct 11, 2024 167.17 167.89 166.43 167.26 167.26 171,400
Oct 10, 2024 167.90 167.90 166.00 166.59 166.59 217,600
Oct 9, 2024 167.40 168.09 166.53 167.93 167.93 256,000
Oct 8, 2024 165.53 168.28 165.44 167.80 167.80 223,500
Oct 7, 2024 164.71 165.74 164.00 165.49 165.49 298,700
Oct 4, 2024 168.42 168.77 165.47 165.92 165.92 286,300
Oct 3, 2024 169.96 170.16 168.51 168.91 168.91 230,700
Oct 2, 2024 169.08 170.74 168.75 170.54 170.54 205,800
Oct 1, 2024 171.00 171.23 169.76 169.90 169.90 182,300
Sep 30, 2024 169.93 170.70 168.98 170.60 170.60 281,900
Sep 27, 2024 172.12 172.12 169.76 169.76 169.76 191,300
Sep 26, 2024 172.75 173.26 170.87 171.27 171.27 259,500
Sep 25, 2024 171.86 172.96 171.49 172.50 172.50 209,600
Sep 24, 2024 171.91 172.67 170.63 172.17 172.17 167,900
Sep 23, 2024 170.18 172.15 168.41 171.73 171.73 283,600
Sep 20, 2024 170.27 170.27 168.48 169.46 169.46 543,000
Sep 19, 2024 170.37 170.52 168.31 170.27 170.27 274,200
Sep 18, 2024 168.02 169.57 167.45 168.16 168.16 284,500
Sep 17, 2024 173.10 173.36 167.19 168.02 168.02 398,700
Sep 16, 2024 173.79 173.79 172.31 172.92 172.92 205,600
Sep 13, 2024 173.78 173.78 172.18 172.70 172.70 184,600
Sep 12, 2024 172.86 173.88 171.94 173.76 173.76 205,100
Sep 11, 2024 171.37 172.17 169.70 172.13 172.13 213,400
Sep 10, 2024 169.00 171.78 168.58 171.45 171.45 320,500
Sep 9, 2024 168.20 169.75 167.80 168.60 168.60 296,700
Sep 6, 2024 168.28 169.18 165.49 166.24 166.24 183,000
Sep 5, 2024 169.00 169.37 167.07 168.00 168.00 165,800
Sep 4, 2024 167.22 169.62 167.22 169.48 169.48 192,100
Sep 3, 2024 170.16 170.85 167.92 168.15 168.15 196,700
Aug 30, 2024 169.57 171.69 169.00 171.18 171.18 245,000
Aug 29, 2024 170.97 171.47 169.57 169.57 169.57 268,400
Aug 28, 2024 170.80 171.52 169.19 170.32 170.32 422,800
Aug 27, 2024 168.25 171.53 168.25 170.92 170.92 453,900
Aug 26, 2024 166.18 167.53 166.18 167.18 167.18 300,500
Aug 23, 2024 165.55 167.25 165.10 166.24 166.24 230,400
Aug 22, 2024 165.86 166.65 165.07 165.76 165.76 295,000
Aug 21, 2024 164.16 165.99 163.77 165.86 165.86 214,100
Aug 20, 2024 163.62 164.21 163.06 163.71 163.71 250,600
Aug 19, 2024 164.38 164.85 163.69 163.80 163.80 273,700
Aug 16, 2024 164.69 165.08 163.55 163.58 163.58 194,700
Aug 15, 2024 0.54 Dividend
Aug 15, 2024 165.68 166.28 163.91 164.16 164.16 908,200
Aug 14, 2024 162.36 166.07 162.36 165.76 165.22 322,800
Aug 13, 2024 162.28 162.99 160.69 162.65 162.12 250,000
Aug 12, 2024 161.12 161.90 160.41 160.65 160.13 594,200
Aug 9, 2024 160.60 161.53 159.73 161.45 160.92 231,300
Aug 8, 2024 158.71 160.99 158.02 160.36 159.84 541,400
Aug 7, 2024 159.99 160.25 157.70 157.80 157.29 327,200
Aug 6, 2024 155.76 159.27 155.18 158.45 157.93 493,200
Aug 5, 2024 152.51 156.01 150.01 154.77 154.27 375,600
Aug 2, 2024 158.69 158.76 155.09 157.43 156.92 519,000
Aug 1, 2024 156.82 160.82 155.52 158.87 158.35 1,149,800
Jul 31, 2024 161.58 162.71 160.24 161.92 161.39 611,700
Jul 30, 2024 163.26 163.32 160.08 160.63 160.11 704,500
Jul 29, 2024 161.95 162.39 160.79 162.09 161.56 744,700
Jul 26, 2024 163.32 163.51 161.11 161.70 161.17 760,800
Jul 25, 2024 163.30 164.60 162.29 162.34 161.81 617,400
Jul 24, 2024 164.56 164.72 162.53 163.50 162.97 680,100
Jul 23, 2024 165.80 166.54 164.99 165.00 164.46 359,000
Jul 22, 2024 163.59 165.82 162.74 165.66 165.12 368,800
Jul 19, 2024 163.31 163.92 162.15 162.66 162.13 371,800
Jul 18, 2024 164.05 164.21 161.49 163.10 162.57 665,700
Jul 17, 2024 163.69 164.24 162.88 164.01 163.48 1,064,900
Jul 16, 2024 164.59 165.32 163.80 165.00 164.46 615,700
Jul 15, 2024 165.52 166.23 163.47 164.02 163.49 335,900
Jul 12, 2024 166.09 166.21 165.05 165.06 164.52 435,700
Jul 11, 2024 168.00 169.58 164.71 165.16 164.62 803,600
Jul 10, 2024 167.07 168.00 166.94 167.69 167.14 427,300
Jul 9, 2024 168.01 168.79 166.89 167.02 166.48 609,600
Jul 8, 2024 169.58 169.83 166.81 167.87 167.32 370,800
Jul 5, 2024 169.70 169.80 167.57 169.22 168.67 441,700
Jul 3, 2024 168.40 170.29 168.40 168.40 167.85 370,600
Jul 2, 2024 167.37 169.57 167.37 168.35 167.80 423,000
Jul 1, 2024 168.22 168.36 166.68 168.07 167.52 214,800
Jun 28, 2024 169.99 170.68 168.36 168.57 168.02 330,600
Jun 27, 2024 168.73 170.85 168.73 170.49 169.93 432,500
Jun 26, 2024 167.69 168.84 166.89 168.26 167.71 643,900
Jun 25, 2024 166.50 168.22 164.53 168.15 167.60 705,400
Jun 24, 2024 166.00 166.70 165.14 165.38 164.84 680,900
Jun 21, 2024 166.75 167.48 164.67 165.22 164.68 739,100
Jun 20, 2024 166.53 167.62 166.43 166.90 166.36 426,600
Jun 18, 2024 167.00 167.68 165.75 166.63 166.09 425,800
Jun 17, 2024 166.81 167.69 166.16 167.21 166.67 497,500
Jun 14, 2024 167.64 167.92 166.48 167.33 166.78 692,700
Jun 13, 2024 170.47 170.67 168.22 168.28 167.73 299,300
Jun 12, 2024 172.26 172.94 170.22 170.33 169.78 362,900
Jun 11, 2024 170.75 170.95 169.72 170.11 169.56 205,600
Jun 10, 2024 170.16 170.89 169.30 170.74 170.18 286,300
Jun 7, 2024 171.61 172.31 170.62 170.75 170.19 285,500
Jun 6, 2024 172.07 173.20 171.28 172.25 171.69 283,000
Jun 5, 2024 170.76 172.40 170.09 171.66 171.10 291,800
Jun 4, 2024 168.75 170.82 167.42 170.32 169.77 421,600
Jun 3, 2024 171.58 172.00 167.81 168.55 168.00 461,700
May 31, 2024 170.06 172.16 169.10 172.11 171.55 464,400
May 30, 2024 168.95 169.90 168.34 169.53 168.98 810,800
May 29, 2024 171.67 171.81 168.50 169.05 168.50 414,100
May 28, 2024 174.96 174.96 172.38 172.49 171.93 578,000
May 24, 2024 173.54 176.03 173.05 175.79 175.22 471,900
May 23, 2024 174.21 174.46 171.53 172.72 172.16 338,000
May 22, 2024 173.01 174.55 171.57 172.63 172.07 370,500
May 21, 2024 171.60 173.15 170.40 173.10 172.54 250,100
May 20, 2024 170.61 171.82 169.86 171.30 170.74 233,200
May 17, 2024 171.49 171.58 170.62 171.02 170.46 277,400
May 16, 2024 169.85 171.76 169.14 171.02 170.46 244,600
May 15, 2024 0.54 Dividend
May 15, 2024 167.63 170.05 166.81 169.78 169.23 304,000
May 14, 2024 167.63 168.59 166.54 167.83 166.75 318,400
May 13, 2024 168.00 168.96 167.27 167.49 166.41 256,600
May 10, 2024 167.84 169.31 167.07 167.78 166.70 250,300
May 9, 2024 167.48 169.64 167.01 167.87 166.78 348,500
May 8, 2024 166.60 168.64 165.40 166.95 165.87 383,100
May 7, 2024 168.04 168.04 166.18 166.93 165.85 285,100
May 6, 2024 164.34 168.28 164.34 167.07 165.99 410,500
May 3, 2024 164.50 166.11 161.60 164.74 163.68 619,400
May 2, 2024 154.64 165.92 153.52 162.96 161.91 1,538,500
May 1, 2024 151.26 153.02 149.85 151.48 150.50 405,100
Apr 30, 2024 152.60 153.83 150.98 151.10 150.12 427,000
Apr 29, 2024 155.19 155.29 152.82 153.61 152.62 247,800
Apr 26, 2024 152.96 155.26 152.46 154.40 153.40 278,800
Apr 25, 2024 152.03 153.14 149.80 152.57 151.58 259,000
Apr 24, 2024 153.56 155.22 152.08 152.63 151.64 229,100
Apr 23, 2024 153.71 154.62 153.21 153.59 152.60 323,400
Apr 22, 2024 151.20 154.00 151.10 152.99 152.00 354,600
Apr 19, 2024 150.79 151.63 149.50 150.22 149.25 408,900
Apr 18, 2024 153.05 153.05 150.34 150.79 149.82 380,600
Apr 17, 2024 153.19 153.76 151.56 152.85 151.86 360,700
Apr 16, 2024 152.74 153.21 151.82 152.29 151.31 243,900
Apr 15, 2024 153.47 154.85 152.34 152.55 151.56 268,400
Apr 12, 2024 153.27 154.04 152.13 152.38 151.39 299,000
Apr 11, 2024 153.93 154.72 151.68 154.55 153.55 289,900
Apr 10, 2024 153.35 153.74 152.03 153.17 152.18 247,400
Apr 9, 2024 154.18 154.59 152.23 154.54 153.54 210,700
Apr 8, 2024 152.43 154.23 152.25 153.97 152.97 215,900
Apr 5, 2024 151.76 152.91 151.54 151.94 150.96 228,800
Apr 4, 2024 153.12 153.87 151.31 152.15 151.17 392,300
Apr 3, 2024 152.08 153.51 151.83 152.44 151.45 246,000
Apr 2, 2024 153.79 154.40 152.10 152.73 151.74 256,600
Apr 1, 2024 155.58 155.84 154.07 155.30 154.30 190,200
Mar 28, 2024 156.17 157.68 154.97 155.83 154.82 458,200
Mar 27, 2024 155.89 156.67 155.43 155.95 154.94 742,600
Mar 26, 2024 156.04 156.43 155.09 155.09 154.09 328,700
Mar 25, 2024 155.96 157.45 154.69 155.60 154.59 293,700
Mar 22, 2024 156.39 156.76 155.43 156.36 155.35 241,400
Mar 21, 2024 157.68 157.86 156.27 156.31 155.30 324,900
Mar 20, 2024 157.32 157.74 156.18 157.67 156.65 190,400
Mar 19, 2024 156.35 157.56 155.26 157.23 156.21 215,700
Mar 18, 2024 157.52 158.24 156.35 156.75 155.74 264,000
Mar 15, 2024 156.49 157.78 156.11 157.35 156.33 368,400
Mar 14, 2024 158.93 158.99 155.02 157.21 156.19 362,100
Mar 13, 2024 158.59 159.63 155.74 156.40 155.39 446,100
Mar 12, 2024 158.83 159.20 157.88 158.51 157.49 245,600
Mar 11, 2024 155.68 158.48 155.24 158.30 157.28 349,800
Mar 8, 2024 157.10 158.80 156.39 156.69 155.68 260,700
Mar 7, 2024 158.15 158.80 156.34 156.59 155.58 247,800
Mar 6, 2024 157.61 158.53 156.92 157.48 156.46 322,900
Mar 5, 2024 159.21 159.30 155.64 156.94 155.93 210,700
Mar 4, 2024 159.12 159.47 157.87 158.64 157.61 181,700
Mar 1, 2024 157.64 159.86 157.41 159.29 158.26 210,200
Feb 29, 2024 157.50 158.16 156.78 157.79 156.77 276,900
Feb 28, 2024 157.26 157.87 156.54 156.81 155.80 238,700
Feb 27, 2024 158.53 160.00 157.25 157.55 156.53 221,700
Feb 26, 2024 158.57 159.43 158.24 159.09 158.06 213,800
Feb 23, 2024 158.83 159.14 157.90 158.29 157.27 296,800
Feb 22, 2024 157.66 158.82 157.53 158.13 157.11 397,100
Feb 21, 2024 157.54 158.40 155.86 156.95 155.94 395,900
Feb 20, 2024 0.54 Dividend
Feb 20, 2024 159.01 160.45 156.91 157.67 156.65 491,800
Feb 16, 2024 159.06 161.57 158.45 160.29 158.72 315,700
Feb 15, 2024 156.80 159.56 156.61 159.07 157.51 381,600
Feb 14, 2024 153.50 156.96 153.21 156.93 155.39 337,900
Feb 13, 2024 152.75 154.00 151.10 152.45 150.95 406,400
Feb 12, 2024 157.97 158.51 154.35 154.56 153.04 368,700
Feb 9, 2024 156.88 159.26 155.03 158.63 157.07 556,300
Feb 8, 2024 149.14 156.20 149.14 155.93 154.40 875,700
Feb 7, 2024 149.43 149.73 148.71 149.09 147.63 369,400
Feb 6, 2024 149.81 150.14 148.28 149.27 147.81 353,500
Feb 5, 2024 151.25 151.35 149.28 149.33 147.86 264,800
Feb 2, 2024 151.47 151.84 150.59 151.01 149.53 243,000
Feb 1, 2024 148.59 151.69 148.59 151.64 150.15 194,900
Jan 31, 2024 151.00 151.53 148.16 148.62 147.16 311,600
Jan 30, 2024 149.88 150.78 149.17 150.78 149.30 229,700
Jan 29, 2024 149.21 149.79 148.63 149.52 148.05 158,700
Jan 26, 2024 149.32 150.00 148.93 149.36 147.89 139,600
Jan 25, 2024 149.34 149.84 148.29 148.90 147.44 242,400
Jan 24, 2024 151.00 151.89 149.63 149.63 148.16 162,200
Jan 23, 2024 149.04 150.40 148.74 150.12 148.65 300,400
Jan 22, 2024 151.37 151.55 148.73 149.24 147.78 291,700
Jan 19, 2024 151.37 152.46 150.21 151.17 149.69 496,600
Jan 18, 2024 148.08 150.87 148.08 150.51 149.03 362,200
Jan 17, 2024 147.45 147.95 146.10 147.88 146.43 278,300
Jan 16, 2024 145.50 147.58 145.27 147.58 146.13 347,500
Jan 12, 2024 144.19 145.83 144.19 145.46 144.03 170,500
Jan 11, 2024 145.18 145.82 142.80 144.19 142.78 416,800
Jan 10, 2024 144.50 145.45 144.40 144.77 143.35 227,400
Jan 9, 2024 145.44 145.73 144.37 144.48 143.06 281,400
Jan 8, 2024 143.57 146.22 143.57 146.12 144.69 275,300
Jan 5, 2024 143.51 145.06 143.51 143.93 142.52 166,300
Jan 4, 2024 143.72 145.33 143.72 144.09 142.68 195,000
Jan 3, 2024 143.10 144.00 142.93 143.31 141.90 244,800
Jan 2, 2024 144.76 144.86 143.36 144.05 142.64 254,600
Dec 29, 2023 145.09 146.71 145.09 146.22 144.79 189,100
Dec 28, 2023 144.73 145.94 144.73 145.50 144.07 271,200
Dec 27, 2023 142.73 145.59 142.73 145.15 143.73 298,800
Dec 26, 2023 143.20 144.15 142.85 143.43 142.02 127,700
Dec 22, 2023 142.84 143.56 142.72 143.08 141.68 170,000
Dec 21, 2023 142.14 142.92 141.63 142.72 141.32 203,900
Dec 20, 2023 140.98 142.86 140.33 141.22 139.83 247,200
Dec 19, 2023 140.79 141.68 140.46 141.17 139.78 257,100
Dec 18, 2023 139.26 140.85 138.85 140.84 139.46 240,100
Dec 15, 2023 139.80 140.24 138.83 138.85 137.49 347,400
Dec 14, 2023 143.25 144.04 139.54 140.36 138.98 610,200
Dec 13, 2023 144.00 144.58 143.04 143.66 142.25 208,600
Dec 12, 2023 141.49 143.75 140.94 143.51 142.10 245,500
Dec 11, 2023 141.53 142.12 140.87 141.35 139.96 278,300
Dec 8, 2023 141.12 141.89 140.66 141.38 139.99 158,800
Dec 7, 2023 141.65 142.23 140.90 141.54 140.15 179,000
Dec 6, 2023 142.19 143.70 141.07 141.22 139.83 292,900
Dec 5, 2023 140.62 142.95 140.36 142.15 140.76 410,100
Dec 4, 2023 140.00 141.62 139.74 141.38 139.99 290,000
Dec 1, 2023 139.79 141.09 139.79 141.00 139.62 258,100
Nov 30, 2023 139.48 140.20 138.80 139.91 138.54 385,300
Nov 29, 2023 140.43 140.43 138.57 139.04 137.68 455,900
Nov 28, 2023 141.48 142.37 139.87 140.23 138.85 402,600
Nov 27, 2023 138.55 141.44 138.30 141.25 139.86 474,400
Nov 24, 2023 138.09 139.27 138.09 138.79 137.43 166,700
Nov 22, 2023 138.50 139.17 138.21 138.46 137.10 1,033,900
Nov 21, 2023 138.68 139.98 137.47 138.52 137.16 542,000
Nov 20, 2023 137.21 139.56 136.93 138.89 137.53 539,500
Nov 17, 2023 136.80 138.32 136.80 137.36 136.01 497,200
Nov 16, 2023 133.26 137.15 133.26 136.73 135.39 720,500
Nov 15, 2023 0.49 Dividend
Nov 15, 2023 133.87 134.28 132.87 133.39 132.08 563,000
Nov 14, 2023 134.25 135.11 133.38 133.82 132.02 551,200
Nov 13, 2023 130.23 133.29 130.23 132.96 131.17 486,700
Nov 10, 2023 132.00 132.57 129.69 130.92 129.16 288,100
Nov 9, 2023 129.82 132.05 129.02 131.71 129.94 447,000
Nov 8, 2023 128.27 129.81 127.69 129.36 127.62 499,500
Nov 7, 2023 128.81 130.32 128.21 128.41 126.68 616,200
Nov 6, 2023 127.15 129.27 127.15 128.85 127.12 339,900
Nov 3, 2023 127.48 127.85 126.64 127.45 125.74 366,000
Nov 2, 2023 124.05 127.73 122.78 126.92 125.21 559,000

Related Tickers