Mail

TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jul 2020	67.99	68.21	67.39	67.59	67.59	333,400
09 Jul 2020	67.79	68.39	66.78	67.88	67.88	813,600
08 Jul 2020	66.74	67.94	66.74	67.82	67.82	408,200
07 Jul 2020	67.60	68.06	66.70	66.78	66.78	892,500
06 Jul 2020	68.06	68.39	67.54	67.92	67.92	634,400
02 Jul 2020	68.26	68.28	67.40	67.48	67.48	489,900
01 Jul 2020	68.30	68.59	67.83	68.09	68.09	435,000
30 Jun 2020	66.92	68.22	66.90	67.97	67.97	529,600
29 Jun 2020	67.32	67.52	66.66	66.89	66.89	600,400
26 Jun 2020	67.11	67.79	66.58	66.65	66.65	411,300
25 Jun 2020	66.77	67.20	66.03	67.10	67.10	758,400
24 Jun 2020	67.63	67.81	66.35	66.69	66.69	391,900
23 Jun 2020	68.87	69.28	67.98	68.01	68.01	691,400
22 Jun 2020	67.73	68.87	67.45	68.65	68.65	447,100
19 Jun 2020	68.82	68.87	67.46	67.49	67.49	401,600
18 Jun 2020	67.84	68.53	67.76	68.17	68.17	365,200
17 Jun 2020	68.35	68.71	68.00	68.28	68.28	296,300
16 Jun 2020	69.20	69.22	67.52	67.88	67.88	635,000
15 Jun 2020	66.73	68.00	66.31	67.72	67.72	588,800
12 Jun 2020	68.00	68.55	66.47	67.44	67.44	391,500
11 Jun 2020	69.00	69.27	67.05	67.13	67.13	595,700
10 Jun 2020	69.73	70.52	69.45	70.16	70.16	594,100
09 Jun 2020	68.89	69.47	68.19	69.27	69.27	479,400
08 Jun 2020	70.76	70.78	69.15	69.30	69.30	637,500
05 Jun 2020	70.79	71.37	70.03	70.95	70.95	506,800
04 Jun 2020	70.45	70.79	69.67	69.81	69.81	706,100
03 Jun 2020	70.63	71.01	70.04	70.84	70.84	477,200
02 Jun 2020	69.00	70.29	68.58	70.26	70.26	944,500
01 Jun 2020	67.22	68.45	67.11	68.27	68.27	522,200
29 May 2020	67.62	67.67	66.46	67.36	67.36	1,350,800
28 May 2020	66.80	68.05	66.17	67.64	67.64	1,104,800
27 May 2020	66.98	67.37	65.18	65.96	65.96	959,800
26 May 2020	67.32	67.47	66.56	66.62	66.62	556,800
22 May 2020	66.06	66.44	65.61	66.24	66.24	293,900
21 May 2020	66.92	66.98	66.18	66.20	66.20	602,400
20 May 2020	68.46	68.92	67.03	67.10	67.10	506,600
20 May 2020	0.38 Dividend
19 May 2020	67.63	68.71	67.63	67.97	67.59	670,000
18 May 2020	67.53	68.25	67.25	67.88	67.50	264,200
15 May 2020	65.82	66.48	65.35	66.40	66.03	363,500
14 May 2020	65.03	66.28	64.47	66.24	65.87	571,200
13 May 2020	66.83	66.87	65.13	65.36	64.99	619,100
12 May 2020	68.58	68.58	66.81	66.84	66.47	447,800
11 May 2020	67.85	68.53	67.48	68.20	67.82	446,300
08 May 2020	68.87	68.87	67.79	68.25	67.87	849,000
07 May 2020	68.74	69.21	68.14	68.33	67.95	551,900
06 May 2020	69.05	70.11	67.85	67.89	67.51	666,200
05 May 2020	71.20	71.20	68.19	69.79	69.40	936,800
04 May 2020	69.27	69.89	68.70	69.80	69.41	558,000
01 May 2020	70.01	70.01	68.47	69.08	68.69	370,800
30 Apr 2020	71.28	71.51	70.20	70.51	70.12	498,000
29 Apr 2020	72.34	72.95	71.11	71.86	71.46	522,300
28 Apr 2020	72.64	72.66	71.29	71.34	70.94	669,300
27 Apr 2020	71.17	71.69	70.63	71.55	71.15	579,900
24 Apr 2020	70.49	71.18	70.17	70.87	70.47	342,000
23 Apr 2020	71.78	71.78	70.31	70.40	70.01	429,900
22 Apr 2020	70.44	71.39	69.85	71.07	70.67	546,300
21 Apr 2020	69.92	70.47	68.91	69.28	68.89	494,100
20 Apr 2020	72.16	72.26	70.81	70.82	70.42	415,800
17 Apr 2020	72.51	72.70	71.19	72.48	72.07	468,000
16 Apr 2020	69.72	71.49	69.66	70.78	70.38	421,400
15 Apr 2020	71.57	71.57	69.89	70.36	69.97	370,000
14 Apr 2020	71.58	72.70	71.32	72.29	71.89	600,100
13 Apr 2020	70.56	71.16	69.25	70.85	70.45	433,800
09 Apr 2020	69.69	71.51	69.69	71.03	70.63	474,000
08 Apr 2020	68.92	70.34	67.21	69.95	69.56	502,600
07 Apr 2020	70.00	70.60	67.89	68.07	67.69	818,100
06 Apr 2020	68.02	69.27	67.81	68.60	68.22	772,900
03 Apr 2020	66.28	67.46	65.58	66.25	65.88	428,100
02 Apr 2020	64.97	66.92	63.69	66.73	66.36	718,800
01 Apr 2020	66.30	67.97	65.19	65.51	65.14	1,348,300
31 Mar 2020	66.04	68.30	65.47	67.86	67.48	1,119,300
30 Mar 2020	63.65	66.88	63.09	66.57	66.20	1,159,600
27 Mar 2020	60.83	64.21	59.78	62.21	61.86	917,200
26 Mar 2020	61.73	63.49	60.39	61.73	61.38	704,100
25 Mar 2020	57.20	62.73	56.73	60.44	60.10	1,134,000
24 Mar 2020	54.45	57.17	53.67	56.80	56.48	1,341,600
23 Mar 2020	54.73	55.99	52.23	52.75	52.46	1,003,200
20 Mar 2020	59.03	59.78	54.62	55.33	55.02	752,900
19 Mar 2020	57.34	59.07	55.81	58.02	57.70	847,400
18 Mar 2020	55.39	57.35	53.54	57.08	56.76	1,634,300
17 Mar 2020	57.98	58.83	55.49	57.68	57.36	1,349,100
16 Mar 2020	55.00	60.09	53.83	57.41	57.09	1,129,500
13 Mar 2020	63.70	64.66	60.75	64.55	64.19	1,131,300
12 Mar 2020	65.39	65.39	59.40	61.44	61.10	2,172,100
11 Mar 2020	71.52	72.41	68.30	68.92	68.53	927,500
10 Mar 2020	71.49	72.84	70.75	72.63	72.22	821,500
09 Mar 2020	71.65	73.36	70.19	70.54	70.15	1,033,600
06 Mar 2020	74.49	75.91	73.28	74.87	74.45	540,500
05 Mar 2020	76.85	77.86	75.51	75.94	75.52	493,800
05 Mar 2020	0.38 Dividend
04 Mar 2020	76.89	78.37	76.43	78.34	77.52	424,300
03 Mar 2020	76.44	78.13	75.66	75.96	75.17	804,400
02 Mar 2020	74.67	76.34	74.29	76.27	75.48	1,059,000
28 Feb 2020	74.97	76.34	73.26	74.48	73.70	1,170,700
27 Feb 2020	76.73	77.80	75.50	76.32	75.53	889,200
26 Feb 2020	80.70	81.72	77.48	77.56	76.75	1,155,600
25 Feb 2020	81.33	82.50	79.59	80.65	79.81	1,262,300
24 Feb 2020	79.46	80.51	79.01	80.18	79.34	503,400
21 Feb 2020	81.00	81.65	80.82	81.08	80.24	323,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...