TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Jul 202067.9968.2167.3967.5967.59333,400
09 Jul 202067.7968.3966.7867.8867.88813,600
08 Jul 202066.7467.9466.7467.8267.82408,200
07 Jul 202067.6068.0666.7066.7866.78892,500
06 Jul 202068.0668.3967.5467.9267.92634,400
02 Jul 202068.2668.2867.4067.4867.48489,900
01 Jul 202068.3068.5967.8368.0968.09435,000
30 Jun 202066.9268.2266.9067.9767.97529,600
29 Jun 202067.3267.5266.6666.8966.89600,400
26 Jun 202067.1167.7966.5866.6566.65411,300
25 Jun 202066.7767.2066.0367.1067.10758,400
24 Jun 202067.6367.8166.3566.6966.69391,900
23 Jun 202068.8769.2867.9868.0168.01691,400
22 Jun 202067.7368.8767.4568.6568.65447,100
19 Jun 202068.8268.8767.4667.4967.49401,600
18 Jun 202067.8468.5367.7668.1768.17365,200
17 Jun 202068.3568.7168.0068.2868.28296,300
16 Jun 202069.2069.2267.5267.8867.88635,000
15 Jun 202066.7368.0066.3167.7267.72588,800
12 Jun 202068.0068.5566.4767.4467.44391,500
11 Jun 202069.0069.2767.0567.1367.13595,700
10 Jun 202069.7370.5269.4570.1670.16594,100
09 Jun 202068.8969.4768.1969.2769.27479,400
08 Jun 202070.7670.7869.1569.3069.30637,500
05 Jun 202070.7971.3770.0370.9570.95506,800
04 Jun 202070.4570.7969.6769.8169.81706,100
03 Jun 202070.6371.0170.0470.8470.84477,200
02 Jun 202069.0070.2968.5870.2670.26944,500
01 Jun 202067.2268.4567.1168.2768.27522,200
29 May 202067.6267.6766.4667.3667.361,350,800
28 May 202066.8068.0566.1767.6467.641,104,800
27 May 202066.9867.3765.1865.9665.96959,800
26 May 202067.3267.4766.5666.6266.62556,800
22 May 202066.0666.4465.6166.2466.24293,900
21 May 202066.9266.9866.1866.2066.20602,400
20 May 202068.4668.9267.0367.1067.10506,600
20 May 20200.38 Dividend
19 May 202067.6368.7167.6367.9767.59670,000
18 May 202067.5368.2567.2567.8867.50264,200
15 May 202065.8266.4865.3566.4066.03363,500
14 May 202065.0366.2864.4766.2465.87571,200
13 May 202066.8366.8765.1365.3664.99619,100
12 May 202068.5868.5866.8166.8466.47447,800
11 May 202067.8568.5367.4868.2067.82446,300
08 May 202068.8768.8767.7968.2567.87849,000
07 May 202068.7469.2168.1468.3367.95551,900
06 May 202069.0570.1167.8567.8967.51666,200
05 May 202071.2071.2068.1969.7969.40936,800
04 May 202069.2769.8968.7069.8069.41558,000
01 May 202070.0170.0168.4769.0868.69370,800
30 Apr 202071.2871.5170.2070.5170.12498,000
29 Apr 202072.3472.9571.1171.8671.46522,300
28 Apr 202072.6472.6671.2971.3470.94669,300
27 Apr 202071.1771.6970.6371.5571.15579,900
24 Apr 202070.4971.1870.1770.8770.47342,000
23 Apr 202071.7871.7870.3170.4070.01429,900
22 Apr 202070.4471.3969.8571.0770.67546,300
21 Apr 202069.9270.4768.9169.2868.89494,100
20 Apr 202072.1672.2670.8170.8270.42415,800
17 Apr 202072.5172.7071.1972.4872.07468,000
16 Apr 202069.7271.4969.6670.7870.38421,400
15 Apr 202071.5771.5769.8970.3669.97370,000
14 Apr 202071.5872.7071.3272.2971.89600,100
13 Apr 202070.5671.1669.2570.8570.45433,800
09 Apr 202069.6971.5169.6971.0370.63474,000
08 Apr 202068.9270.3467.2169.9569.56502,600
07 Apr 202070.0070.6067.8968.0767.69818,100
06 Apr 202068.0269.2767.8168.6068.22772,900
03 Apr 202066.2867.4665.5866.2565.88428,100
02 Apr 202064.9766.9263.6966.7366.36718,800
01 Apr 202066.3067.9765.1965.5165.141,348,300
31 Mar 202066.0468.3065.4767.8667.481,119,300
30 Mar 202063.6566.8863.0966.5766.201,159,600
27 Mar 202060.8364.2159.7862.2161.86917,200
26 Mar 202061.7363.4960.3961.7361.38704,100
25 Mar 202057.2062.7356.7360.4460.101,134,000
24 Mar 202054.4557.1753.6756.8056.481,341,600
23 Mar 202054.7355.9952.2352.7552.461,003,200
20 Mar 202059.0359.7854.6255.3355.02752,900
19 Mar 202057.3459.0755.8158.0257.70847,400
18 Mar 202055.3957.3553.5457.0856.761,634,300
17 Mar 202057.9858.8355.4957.6857.361,349,100
16 Mar 202055.0060.0953.8357.4157.091,129,500
13 Mar 202063.7064.6660.7564.5564.191,131,300
12 Mar 202065.3965.3959.4061.4461.102,172,100
11 Mar 202071.5272.4168.3068.9268.53927,500
10 Mar 202071.4972.8470.7572.6372.22821,500
09 Mar 202071.6573.3670.1970.5470.151,033,600
06 Mar 202074.4975.9173.2874.8774.45540,500
05 Mar 202076.8577.8675.5175.9475.52493,800
05 Mar 20200.38 Dividend
04 Mar 202076.8978.3776.4378.3477.52424,300
03 Mar 202076.4478.1375.6675.9675.17804,400
02 Mar 202074.6776.3474.2976.2775.481,059,000
28 Feb 202074.9776.3473.2674.4873.701,170,700
27 Feb 202076.7377.8075.5076.3275.53889,200
26 Feb 202080.7081.7277.4877.5676.751,155,600
25 Feb 202081.3382.5079.5980.6579.811,262,300
24 Feb 202079.4680.5179.0180.1879.34503,400
21 Feb 202081.0081.6580.8281.0880.24323,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...