Australia markets closed

Thomson Reuters Corporation (TRI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.26-0.76 (-0.44%)
As of 09:33AM EDT. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 2024171.49170.26170.26170.26170.262,800
17 May 2024171.49171.58170.62171.02171.02265,300
16 May 2024169.85171.76169.14171.02171.02244,600
15 May 2024167.63170.05166.81169.78169.78304,000
15 May 20240.54 Dividend
14 May 2024167.63168.59166.54167.83167.29318,400
13 May 2024168.00168.96167.27167.49166.95256,600
10 May 2024167.84169.31167.07167.78167.24250,300
09 May 2024167.48169.64167.01167.87167.33348,500
08 May 2024166.60168.64165.40166.95166.41383,100
07 May 2024168.04168.04166.18166.93166.39285,100
06 May 2024164.34168.28164.34167.07166.53410,500
03 May 2024164.50166.11161.60164.74164.21619,400
02 May 2024154.64165.92153.52162.96162.441,538,500
01 May 2024151.26153.02149.85151.48150.99405,100
30 Apr 2024152.60153.83150.98151.10150.61427,000
29 Apr 2024155.19155.29152.82153.61153.12247,800
26 Apr 2024152.96155.26152.46154.40153.90278,800
25 Apr 2024152.03153.14149.80152.57152.08259,000
24 Apr 2024153.56155.22152.08152.63152.14229,100
23 Apr 2024153.71154.62153.21153.59153.10323,400
22 Apr 2024151.20154.00151.10152.99152.50354,600
19 Apr 2024150.79151.63149.50150.22149.74408,900
18 Apr 2024153.05153.05150.34150.79150.30380,600
17 Apr 2024153.19153.76151.56152.85152.36360,700
16 Apr 2024152.74153.21151.82152.29151.80243,900
15 Apr 2024153.47154.85152.34152.55152.06268,400
12 Apr 2024153.27154.04152.13152.38151.89299,000
11 Apr 2024153.93154.72151.68154.55154.05289,900
10 Apr 2024153.35153.74152.03153.17152.68247,400
09 Apr 2024154.18154.59152.23154.54154.04210,700
08 Apr 2024152.43154.23152.25153.97153.47215,900
05 Apr 2024151.76152.91151.54151.94151.45228,800
04 Apr 2024153.12153.87151.31152.15151.66392,300
03 Apr 2024152.08153.51151.83152.44151.95246,000
02 Apr 2024153.79154.40152.10152.73152.24256,600
01 Apr 2024155.58155.84154.07155.30154.80190,200
28 Mar 2024156.17157.68154.97155.83155.33458,200
27 Mar 2024155.89156.67155.43155.95155.45742,600
26 Mar 2024156.04156.43155.09155.09154.59328,700
25 Mar 2024155.96157.45154.69155.60155.10293,700
22 Mar 2024156.39156.76155.43156.36155.86241,400
21 Mar 2024157.68157.86156.27156.31155.81324,900
20 Mar 2024157.32157.74156.18157.67157.16190,400
19 Mar 2024156.35157.56155.26157.23156.72215,700
18 Mar 2024157.52158.24156.35156.75156.25264,000
15 Mar 2024156.49157.78156.11157.35156.84368,400
14 Mar 2024158.93158.99155.02157.21156.70362,100
13 Mar 2024158.59159.63155.74156.40155.90446,100
12 Mar 2024158.83159.20157.88158.51158.00245,600
11 Mar 2024155.68158.48155.24158.30157.79349,800
08 Mar 2024157.10158.80156.39156.69156.19260,700
07 Mar 2024158.15158.80156.34156.59156.09247,800
06 Mar 2024157.61158.53156.92157.48156.97322,900
05 Mar 2024159.21159.30155.64156.94156.44210,700
04 Mar 2024159.12159.47157.87158.64158.13181,700
01 Mar 2024157.64159.86157.41159.29158.78210,200
29 Feb 2024157.50158.16156.78157.79157.28276,900
28 Feb 2024157.26157.87156.54156.81156.31238,700
27 Feb 2024158.53160.00157.25157.55157.04221,700
26 Feb 2024158.57159.43158.24159.09158.58213,800
23 Feb 2024158.83159.14157.90158.29157.78296,800
22 Feb 2024157.66158.82157.53158.13157.62397,100
21 Feb 2024157.54158.40155.86156.95156.45395,900
20 Feb 2024159.01160.45156.91157.67157.16491,800
20 Feb 20240.54 Dividend
16 Feb 2024159.06161.57158.45160.29159.24315,700
15 Feb 2024156.80159.56156.61159.07158.02381,600
14 Feb 2024153.50156.96153.21156.93155.90337,900
13 Feb 2024152.75154.00151.10152.45151.45406,400
12 Feb 2024157.97158.51154.35154.56153.54368,700
09 Feb 2024156.88159.26155.03158.63157.59556,300
08 Feb 2024149.14156.20149.14155.93154.90875,700
07 Feb 2024149.43149.73148.71149.09148.11369,400
06 Feb 2024149.81150.14148.28149.27148.29353,500
05 Feb 2024151.25151.35149.28149.33148.35264,800
02 Feb 2024151.47151.84150.59151.01150.02243,000
01 Feb 2024148.59151.69148.59151.64150.64194,900
31 Jan 2024151.00151.53148.16148.62147.64311,600
30 Jan 2024149.88150.78149.17150.78149.79229,700
29 Jan 2024149.21149.79148.63149.52148.54158,700
26 Jan 2024149.32150.00148.93149.36148.38139,600
25 Jan 2024149.34149.84148.29148.90147.92242,400
24 Jan 2024151.00151.89149.63149.63148.65162,200
23 Jan 2024149.04150.40148.74150.12149.13300,400
22 Jan 2024151.37151.55148.73149.24148.26291,700
19 Jan 2024151.37152.46150.21151.17150.18496,600
18 Jan 2024148.08150.87148.08150.51149.52362,200
17 Jan 2024147.45147.95146.10147.88146.91278,300
16 Jan 2024145.50147.58145.27147.58146.61347,500
12 Jan 2024144.19145.83144.19145.46144.50170,500
11 Jan 2024145.18145.82142.80144.19143.24416,800
10 Jan 2024144.50145.45144.40144.77143.82227,400
09 Jan 2024145.44145.73144.37144.48143.53281,400
08 Jan 2024143.57146.22143.57146.12145.16275,300
05 Jan 2024143.51145.06143.51143.93142.98166,300
04 Jan 2024143.72145.33143.72144.09143.14195,000
03 Jan 2024143.10144.00142.93143.31142.37244,800
02 Jan 2024144.76144.86143.36144.05143.10254,600
29 Dec 2023145.09146.71145.09146.22145.26189,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...