Australia markets close in 2 hours 31 minutes

Thomson Reuters Corporation (TRI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.12+0.68 (+0.54%)
At close: 04:00PM EDT
126.51 -0.61 (-0.48%)
After hours: 04:04PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023126.18127.22125.30127.12127.12298,700
23 Mar 2023125.93127.14125.50126.44126.44333,400
22 Mar 2023126.42127.66125.68125.68125.68393,300
21 Mar 2023126.38127.74125.36125.78125.78594,200
20 Mar 2023124.30126.07123.98125.81125.81477,700
17 Mar 2023123.13124.74122.94124.33124.33643,300
16 Mar 2023121.44123.99121.18123.84123.84584,600
15 Mar 2023121.02122.37120.41121.46121.46612,600
14 Mar 2023121.01122.93120.94122.82122.82562,100
13 Mar 2023119.03121.97118.37120.76120.76597,100
10 Mar 2023121.60122.04119.51119.74119.74576,400
09 Mar 2023123.09123.59121.36121.46121.46432,300
08 Mar 2023123.28123.86122.21122.69122.69291,000
07 Mar 2023122.02123.01121.50122.03122.03585,800
06 Mar 2023121.01122.05121.01121.76121.76253,700
03 Mar 2023121.54121.54120.66121.17121.17322,600
02 Mar 2023120.85121.53120.51121.24121.24303,500
01 Mar 2023121.11122.32120.85120.89120.89290,800
28 Feb 2023120.07121.25119.70121.03121.03502,200
27 Feb 2023122.33123.23121.64121.67121.67246,800
24 Feb 2023120.98121.57119.91121.51121.51470,600
23 Feb 2023122.70122.84121.44121.87121.87237,500
22 Feb 2023121.82122.50120.60121.59121.59379,700
22 Feb 20230.49 Dividend
21 Feb 2023122.31123.23122.06122.15121.66395,800
17 Feb 2023123.84124.27122.99123.18122.69378,700
16 Feb 2023122.78124.68122.78123.85123.35387,200
15 Feb 2023123.53125.32123.52125.26124.76381,500
14 Feb 2023123.11124.81122.52124.06123.56640,700
13 Feb 2023120.91123.89120.82122.66122.17888,700
10 Feb 2023116.00120.83115.87120.50120.021,116,400
09 Feb 2023116.92117.49112.84114.96114.501,847,200
08 Feb 2023117.73118.03116.71117.26116.79765,700
07 Feb 2023117.69118.44116.75117.87117.40627,900
06 Feb 2023119.25120.02118.45118.45117.97408,100
03 Feb 2023119.92121.35119.57119.98119.50492,000
02 Feb 2023120.55121.75120.08121.13120.64567,300
01 Feb 2023118.58121.01118.43120.38119.90404,200
31 Jan 2023117.95118.98117.86118.97118.49321,100
30 Jan 2023117.73119.06117.60117.79117.32428,800
27 Jan 2023117.87118.57117.42118.03117.56301,800
26 Jan 2023118.37119.36118.10118.40117.93326,200
25 Jan 2023117.95118.02116.62117.85117.38339,200
24 Jan 2023117.40119.21116.51118.12117.65499,800
23 Jan 2023117.71118.78117.20117.40116.93329,500
20 Jan 2023117.06118.17116.35117.97117.50372,000
19 Jan 2023117.22118.26116.65117.00116.53329,500
18 Jan 2023118.63119.17117.02117.13116.66382,200
17 Jan 2023118.40119.87118.19118.25117.78422,500
13 Jan 2023116.23118.06116.18117.80117.33435,200
12 Jan 2023116.72116.72115.19116.58116.11360,400
11 Jan 2023116.24117.43116.20116.79116.32306,300
10 Jan 2023115.99116.46115.02115.72115.26304,600
09 Jan 2023116.81117.60116.05116.18115.71341,500
06 Jan 2023115.48117.31114.75116.68116.21340,100
05 Jan 2023117.00117.02114.52114.77114.31437,700
04 Jan 2023116.31118.66116.25117.99117.521,292,100
03 Jan 2023113.69115.87113.69115.31114.85709,400
30 Dec 2022113.72114.43113.50114.07113.61707,700
29 Dec 2022113.08114.36112.98114.30113.84324,000
28 Dec 2022113.51114.74112.37112.37111.92357,000
27 Dec 2022113.06113.79112.36113.65113.19317,200
23 Dec 2022111.50113.48111.28113.33112.88385,100
22 Dec 2022111.69112.56111.40112.02111.57355,000
21 Dec 2022111.92113.22111.39112.38111.93302,800
20 Dec 2022111.17112.35111.00111.68111.23354,100
19 Dec 2022113.44113.74111.45111.76111.31388,400
16 Dec 2022113.19113.99112.97113.64113.18386,800
15 Dec 2022115.56115.81113.60113.95113.49357,000
14 Dec 2022116.39117.54115.37116.34115.87304,200
13 Dec 2022117.76118.05116.05116.53116.06455,600
12 Dec 2022115.49116.25114.97115.65115.19319,100
09 Dec 2022115.24115.90114.72114.94114.48467,300
08 Dec 2022115.31115.84114.30115.10114.64483,400
07 Dec 2022114.00115.88114.00115.01114.55550,000
06 Dec 2022116.36116.36113.41114.17113.71719,300
05 Dec 2022117.27117.90115.78116.70116.23605,100
02 Dec 2022116.68118.58116.24117.84117.37613,800
01 Dec 2022116.60117.84116.09117.25116.78986,100
30 Nov 2022113.50117.93113.50117.72117.25509,200
29 Nov 2022115.71115.73112.31113.50113.041,273,000
28 Nov 2022115.41117.06115.41116.08115.61713,800
25 Nov 2022116.01116.90115.80115.93115.46263,300
23 Nov 2022115.28116.25115.26115.50115.041,473,200
22 Nov 2022113.83115.37113.75115.20114.74428,700
21 Nov 2022113.84114.15113.03113.64113.18575,200
18 Nov 2022112.47113.75112.47113.55113.09483,200
17 Nov 2022111.15112.06111.15111.86111.41413,300
16 Nov 2022110.57112.83110.27112.45112.00477,400
16 Nov 20220.445 Dividend
15 Nov 2022110.29111.35109.77110.70109.81398,400
14 Nov 2022109.80110.46109.03109.08108.21599,600
11 Nov 2022110.50110.97109.60109.87108.99914,000
10 Nov 2022109.12110.71109.12110.32109.44458,800
09 Nov 2022106.85107.23106.20106.28105.43440,300
08 Nov 2022105.96107.36105.32106.96106.10456,500
07 Nov 2022105.23105.85104.58105.43104.58429,300
04 Nov 2022104.94105.56104.14104.99104.15935,800
03 Nov 2022101.24103.84100.98103.36102.53748,900
02 Nov 2022102.66104.51100.53102.30101.48947,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...