TRI.TO Historical Prices | THOMSON REUTERS CORPORATION Stock

All Ordinaries

1.52%

Thomson Reuters Corporation (TRI.TO)

-Toronto

36.37 0.27(0.75%) 25 May 06:00

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May 2013	36.00	36.53	36.00	36.37	1,257,300	36.37
23 May 2013	36.00	36.43	35.88	36.10	2,498,300	36.10
22 May 2013	36.02	36.58	35.96	36.21	2,860,000	36.21
21 May 2013	35.52	36.26	35.51	35.87	2,050,900	35.87
21/05/2013	0.329 Dividend
17 May 2013	34.90	35.59	34.88	35.51	1,184,900	35.18
16 May 2013	34.95	35.08	34.95	35.06	1,264,000	34.74
15 May 2013	34.89	35.13	34.87	34.94	1,301,600	34.62
14 May 2013	34.84	35.25	34.84	35.01	1,315,400	34.69
13 May 2013	34.80	34.98	34.69	34.86	651,700	34.54
10 May 2013	34.40	34.82	34.37	34.76	518,900	34.44
9 May 2013	34.15	34.48	34.15	34.42	428,100	34.10
8 May 2013	34.10	34.31	33.87	34.16	1,552,300	33.84
7 May 2013	34.20	34.35	34.18	34.18	696,300	33.86
6 May 2013	34.47	34.59	34.22	34.23	762,300	33.91
3 May 2013	34.16	34.38	33.97	34.29	919,300	33.97
2 May 2013	33.45	34.06	33.45	33.96	530,900	33.65
1 May 2013	33.73	33.79	33.48	33.63	634,700	33.32
30 Apr 2013	33.49	34.00	33.02	33.75	1,952,100	33.44
29 Apr 2013	34.00	34.12	33.79	34.10	1,896,900	33.78
26 Apr 2013	33.82	33.92	33.64	33.78	886,400	33.47
25 Apr 2013	33.54	34.00	33.47	33.82	638,000	33.51
24 Apr 2013	33.41	33.70	33.30	33.66	462,500	33.35
23 Apr 2013	33.45	33.55	33.22	33.45	789,900	33.14
22 Apr 2013	33.24	33.40	33.06	33.25	611,000	32.94
19 Apr 2013	32.83	33.26	32.83	33.23	445,100	32.92
18 Apr 2013	33.52	33.52	32.95	32.99	1,203,500	32.68
17 Apr 2013	33.35	33.43	33.13	33.25	1,333,400	32.94
16 Apr 2013	33.10	33.54	33.05	33.35	754,300	33.04
15 Apr 2013	33.07	33.26	32.94	33.12	779,400	32.81
12 Apr 2013	33.09	33.16	32.90	33.07	814,100	32.76
11 Apr 2013	33.11	33.24	33.08	33.18	479,300	32.87
10 Apr 2013	32.93	33.23	32.84	33.21	1,421,500	32.90
9 Apr 2013	32.64	32.77	32.37	32.76	616,300	32.46
8 Apr 2013	32.29	32.68	32.12	32.64	2,222,200	32.34
5 Apr 2013	32.15	32.35	31.79	32.33	966,400	32.03
4 Apr 2013	32.53	32.55	32.16	32.20	1,215,200	31.90
3 Apr 2013	32.78	32.93	32.32	32.34	1,744,100	32.04
2 Apr 2013	32.91	33.05	32.83	32.84	885,900	32.54
1 Apr 2013	33.04	33.04	32.85	32.93	529,200	32.62
28 Mar 2013	32.71	33.07	32.52	32.96	1,016,900	32.65
27 Mar 2013	32.61	33.05	32.61	32.88	1,113,700	32.58
26 Mar 2013	33.08	33.09	32.80	32.88	1,406,200	32.58
25 Mar 2013	33.22	33.54	32.89	33.07	1,072,500	32.76
22 Mar 2013	33.00	33.04	32.59	32.99	2,056,000	32.68
21 Mar 2013	33.28	33.28	32.90	32.90	1,203,600	32.60
20 Mar 2013	33.00	33.32	32.81	33.32	1,257,300	33.01
19 Mar 2013	32.75	32.96	32.64	32.80	719,600	32.50
18 Mar 2013	32.76	33.04	32.38	32.73	710,000	32.43
15 Mar 2013	32.25	33.40	32.21	32.88	3,400,900	32.58
14 Mar 2013	32.13	32.27	31.88	31.99	933,800	31.69
13 Mar 2013	32.10	32.22	31.87	32.06	1,428,800	31.76
12 Mar 2013	31.86	32.08	31.79	32.02	6,905,800	31.72
11 Mar 2013	31.61	31.92	31.55	31.86	763,000	31.56
8 Mar 2013	31.79	31.79	31.36	31.61	1,943,400	31.32
7 Mar 2013	31.50	31.66	31.28	31.62	1,426,000	31.33
6 Mar 2013	31.99	31.99	31.46	31.49	748,300	31.20
5 Mar 2013	31.31	31.79	31.31	31.71	1,282,100	31.42
4 Mar 2013	31.39	31.45	31.17	31.34	405,900	31.05
1 Mar 2013	31.59	31.59	31.12	31.32	1,482,600	31.03
28 Feb 2013	31.16	31.55	30.99	31.51	863,600	31.22
27 Feb 2013	30.80	31.18	30.80	30.99	1,339,200	30.70
26 Feb 2013	30.90	31.01	30.75	30.83	421,200	30.54
25 Feb 2013	30.78	31.18	30.71	30.90	963,100	30.61
22 Feb 2013	30.49	30.73	30.37	30.51	653,900	30.23
21 Feb 2013	31.00	31.00	30.30	30.37	1,131,100	30.09
21/02/2013	0.326 Dividend
20 Feb 2013	31.23	31.57	31.15	31.36	2,035,000	30.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo!7 nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo!7 site, you agree not to redistribute the information found therein.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Search for share prices

More On TRI.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Thomson Reuters Corporation (TRI.TO)