TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023123.28124.49123.22124.30124.30207,900
25 May 2023123.21123.65122.63123.18123.18253,200
24 May 2023123.80123.80122.02123.05123.05376,000
23 May 2023125.49125.91124.23124.49124.49423,900
22 May 2023125.92126.59125.31126.11126.11264,600
19 May 2023126.00127.00125.71125.90125.90556,300
18 May 2023123.28125.84123.28125.61125.61367,200
17 May 2023124.65124.91123.30123.51123.51633,500
17 May 20230.49 Dividend
16 May 2023123.33125.05123.10124.79124.30393,200
15 May 2023123.52124.07122.86123.66123.17439,800
12 May 2023123.27124.03123.05123.64123.15394,100
11 May 2023125.35125.35122.67122.92122.44289,300
10 May 2023124.00125.75123.59125.48124.99565,700
09 May 2023121.51123.56121.45123.39122.91629,600
08 May 2023120.94121.50120.42121.36120.88780,200
05 May 2023119.00120.09118.87119.76119.29595,700
04 May 2023124.25124.77118.84119.11118.641,085,000
03 May 2023128.92128.92124.60124.69124.20759,100
02 May 2023128.00131.93124.76130.83130.32854,600
01 May 2023131.29132.66131.11132.17131.65349,300
28 Apr 2023130.88131.87130.88131.51130.99269,800
27 Apr 2023130.56131.59130.13131.33130.81308,200
26 Apr 2023130.74131.44130.02130.08129.57276,200
25 Apr 2023132.77132.77130.86131.28130.76240,800
24 Apr 2023133.00133.56132.25132.72132.20212,100
21 Apr 2023131.74132.79131.39132.75132.23187,200
20 Apr 2023130.37131.99130.35131.57131.05235,400
19 Apr 2023130.14130.58130.06130.14129.63158,600
18 Apr 2023130.30131.08129.92130.31129.80164,000
17 Apr 2023130.16130.66129.14129.94129.43193,700
14 Apr 2023130.49131.08129.61129.89129.38228,900
13 Apr 2023130.82131.40130.66131.24130.72226,600
12 Apr 2023129.75130.87129.41130.21129.70302,300
11 Apr 2023129.90130.38128.97129.01128.50314,500
10 Apr 2023129.91130.30129.38130.11129.60281,200
06 Apr 2023130.45130.87130.12130.74130.23280,100
05 Apr 2023131.54132.25130.66130.81130.30334,200
04 Apr 2023132.56133.04130.76131.13130.62426,500
03 Apr 2023129.96131.22129.53131.02130.51308,500
31 Mar 2023129.50130.33129.43130.12129.61342,600
30 Mar 2023128.90129.38128.54129.19128.68267,100
29 Mar 2023128.41128.72127.52128.41127.91256,700
28 Mar 2023127.62128.38127.16127.97127.47339,300
27 Mar 2023127.65128.24126.60127.56127.06411,400
24 Mar 2023126.18127.22125.30127.12126.62298,700
23 Mar 2023125.93127.14125.50126.44125.94333,400
22 Mar 2023126.42127.66125.68125.68125.19393,300
21 Mar 2023126.38127.74125.36125.78125.29594,200
20 Mar 2023124.30126.07123.98125.81125.32477,700
17 Mar 2023123.13124.74122.94124.33123.84643,300
16 Mar 2023121.44123.99121.18123.84123.35584,600
15 Mar 2023121.02122.37120.41121.46120.98612,600
14 Mar 2023121.01122.93120.94122.82122.34562,100
13 Mar 2023119.03121.97118.37120.76120.29597,100
10 Mar 2023121.60122.04119.51119.74119.27576,400
09 Mar 2023123.09123.59121.36121.46120.98432,300
08 Mar 2023123.28123.86122.21122.69122.21291,000
07 Mar 2023122.02123.01121.50122.03121.55585,800
06 Mar 2023121.01122.05121.01121.76121.28253,700
03 Mar 2023121.54121.54120.66121.17120.69322,600
02 Mar 2023120.85121.53120.51121.24120.76303,500
01 Mar 2023121.11122.32120.85120.89120.42290,800
28 Feb 2023120.07121.25119.70121.03120.55502,200
27 Feb 2023122.33123.23121.64121.67121.19246,800
24 Feb 2023120.98121.57119.91121.51121.03470,600
23 Feb 2023122.70122.84121.44121.87121.39237,500
22 Feb 2023121.82122.50120.60121.59121.11379,700
22 Feb 20230.49 Dividend
21 Feb 2023122.31123.23122.06122.15121.18395,800
17 Feb 2023123.84124.27122.99123.18122.20378,700
16 Feb 2023122.78124.68122.78123.85122.87387,200
15 Feb 2023123.53125.32123.52125.26124.27381,500
14 Feb 2023123.11124.81122.52124.06123.08640,700
13 Feb 2023120.91123.89120.82122.66121.69888,700
10 Feb 2023116.00120.83115.87120.50119.551,116,400
09 Feb 2023116.92117.49112.84114.96114.051,847,200
08 Feb 2023117.73118.03116.71117.26116.33765,700
07 Feb 2023117.69118.44116.75117.87116.94627,900
06 Feb 2023119.25120.02118.45118.45117.51408,100
03 Feb 2023119.92121.35119.57119.98119.03492,000
02 Feb 2023120.55121.75120.08121.13120.17567,300
01 Feb 2023118.58121.01118.43120.38119.43404,200
31 Jan 2023117.95118.98117.86118.97118.03321,100
30 Jan 2023117.73119.06117.60117.79116.86428,800
27 Jan 2023117.87118.57117.42118.03117.09301,800
26 Jan 2023118.37119.36118.10118.40117.46326,200
25 Jan 2023117.95118.02116.62117.85116.92339,200
24 Jan 2023117.40119.21116.51118.12117.18499,800
23 Jan 2023117.71118.78117.20117.40116.47329,500
20 Jan 2023117.06118.17116.35117.97117.04372,000
19 Jan 2023117.22118.26116.65117.00116.07329,500
18 Jan 2023118.63119.17117.02117.13116.20382,200
17 Jan 2023118.40119.87118.19118.25117.31422,500
13 Jan 2023116.23118.06116.18117.80116.87435,200
12 Jan 2023116.72116.72115.19116.58115.66360,400
11 Jan 2023116.24117.43116.20116.79115.86306,300
10 Jan 2023115.99116.46115.02115.72114.80304,600
09 Jan 2023116.81117.60116.05116.18115.26341,500
06 Jan 2023115.48117.31114.75116.68115.76340,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...