Get our best money-saving hacks and pro tips now

Thomson Reuters Corporation (TRI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

119.98

-1.15

(-0.95%)

At close: 04:00PM EST

119.28

-0.70

(-0.58%)

After hours:

05:47PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	119.92	121.35	119.57	119.98	119.98	492,000
02 Feb 2023	120.55	121.75	120.08	121.13	121.13	567,300
01 Feb 2023	118.58	121.01	118.43	120.38	120.38	404,200
31 Jan 2023	117.95	118.98	117.86	118.97	118.97	321,100
30 Jan 2023	117.73	119.06	117.60	117.79	117.79	428,800
27 Jan 2023	117.87	118.57	117.42	118.03	118.03	301,800
26 Jan 2023	118.37	119.36	118.10	118.40	118.40	326,200
25 Jan 2023	117.95	118.02	116.62	117.85	117.85	339,200
24 Jan 2023	117.40	119.21	116.51	118.12	118.12	499,800
23 Jan 2023	117.71	118.78	117.20	117.40	117.40	329,500
20 Jan 2023	117.06	118.17	116.35	117.97	117.97	372,000
19 Jan 2023	117.22	118.26	116.65	117.00	117.00	329,500
18 Jan 2023	118.63	119.17	117.02	117.13	117.13	382,200
17 Jan 2023	118.40	119.87	118.19	118.25	118.25	422,500
13 Jan 2023	116.23	118.06	116.18	117.80	117.80	435,200
12 Jan 2023	116.72	116.72	115.19	116.58	116.58	360,400
11 Jan 2023	116.24	117.43	116.20	116.79	116.79	306,300
10 Jan 2023	115.99	116.46	115.02	115.72	115.72	304,600
09 Jan 2023	116.81	117.60	116.05	116.18	116.18	341,500
06 Jan 2023	115.48	117.31	114.75	116.68	116.68	340,100
05 Jan 2023	117.00	117.02	114.52	114.77	114.77	437,700
04 Jan 2023	116.31	118.66	116.25	117.99	117.99	1,292,100
03 Jan 2023	113.69	115.87	113.69	115.31	115.31	709,400
30 Dec 2022	113.72	114.43	113.50	114.07	114.07	707,700
29 Dec 2022	113.08	114.36	112.98	114.30	114.30	324,000
28 Dec 2022	113.51	114.74	112.37	112.37	112.37	357,000
27 Dec 2022	113.06	113.79	112.36	113.65	113.65	317,200
23 Dec 2022	111.50	113.48	111.28	113.33	113.33	385,100
22 Dec 2022	111.69	112.56	111.40	112.02	112.02	355,000
21 Dec 2022	111.92	113.22	111.39	112.38	112.38	302,800
20 Dec 2022	111.17	112.35	111.00	111.68	111.68	354,100
19 Dec 2022	113.44	113.74	111.45	111.76	111.76	388,400
16 Dec 2022	113.19	113.99	112.97	113.64	113.64	386,800
15 Dec 2022	115.56	115.81	113.60	113.95	113.95	357,000
14 Dec 2022	116.39	117.54	115.37	116.34	116.34	304,200
13 Dec 2022	117.76	118.05	116.05	116.53	116.53	455,600
12 Dec 2022	115.49	116.25	114.97	115.65	115.65	319,100
09 Dec 2022	115.24	115.90	114.72	114.94	114.94	467,300
08 Dec 2022	115.31	115.84	114.30	115.10	115.10	483,400
07 Dec 2022	114.00	115.88	114.00	115.01	115.01	550,000
06 Dec 2022	116.36	116.36	113.41	114.17	114.17	719,300
05 Dec 2022	117.27	117.90	115.78	116.70	116.70	605,100
02 Dec 2022	116.68	118.58	116.24	117.84	117.84	613,800
01 Dec 2022	116.60	117.84	116.09	117.25	117.25	986,100
30 Nov 2022	113.50	117.93	113.50	117.72	117.72	509,200
29 Nov 2022	115.71	115.73	112.31	113.50	113.50	1,273,000
28 Nov 2022	115.41	117.06	115.41	116.08	116.08	713,800
25 Nov 2022	116.01	116.90	115.80	115.93	115.93	263,300
23 Nov 2022	115.28	116.25	115.26	115.50	115.50	1,473,200
22 Nov 2022	113.83	115.37	113.75	115.20	115.20	428,700
21 Nov 2022	113.84	114.15	113.03	113.64	113.64	575,200
18 Nov 2022	112.47	113.75	112.47	113.55	113.55	483,200
17 Nov 2022	111.15	112.06	111.15	111.86	111.86	413,300
16 Nov 2022	110.57	112.83	110.27	112.45	112.45	477,400
16 Nov 2022	0.445 Dividend
15 Nov 2022	110.29	111.35	109.77	110.70	110.25	398,400
14 Nov 2022	109.80	110.46	109.03	109.08	108.64	599,600
11 Nov 2022	110.50	110.97	109.60	109.87	109.43	914,000
10 Nov 2022	109.12	110.71	109.12	110.32	109.88	458,800
09 Nov 2022	106.85	107.23	106.20	106.28	105.85	440,300
08 Nov 2022	105.96	107.36	105.32	106.96	106.53	456,500
07 Nov 2022	105.23	105.85	104.58	105.43	105.01	429,300
04 Nov 2022	104.94	105.56	104.14	104.99	104.57	935,800
03 Nov 2022	101.24	103.84	100.98	103.36	102.94	748,900
02 Nov 2022	102.66	104.51	100.53	102.30	101.89	947,100
01 Nov 2022	107.99	108.05	102.08	102.84	102.43	1,231,700
31 Oct 2022	106.57	106.82	105.62	106.28	105.85	534,000
28 Oct 2022	105.27	107.60	104.90	107.22	106.79	285,800
27 Oct 2022	105.10	106.25	104.81	105.53	105.11	361,800
26 Oct 2022	104.96	106.79	104.72	104.84	104.42	375,800
25 Oct 2022	102.91	104.91	102.74	104.76	104.34	504,900
24 Oct 2022	102.77	103.47	101.78	102.49	102.08	564,400
21 Oct 2022	101.11	102.78	100.12	102.47	102.06	320,400
20 Oct 2022	101.85	102.70	100.60	100.98	100.57	264,200
19 Oct 2022	102.45	102.80	101.55	101.94	101.53	300,500
18 Oct 2022	104.34	104.48	102.03	102.96	102.55	349,300
17 Oct 2022	100.42	103.06	100.42	102.70	102.29	353,200
14 Oct 2022	102.96	103.07	98.80	98.98	98.58	353,200
13 Oct 2022	97.79	102.37	97.59	102.03	101.62	425,800
12 Oct 2022	100.89	101.51	99.69	99.69	99.29	324,100
11 Oct 2022	101.17	102.12	100.52	100.80	100.39	340,400
10 Oct 2022	102.30	102.36	100.80	101.64	101.23	240,900
07 Oct 2022	104.04	104.34	101.58	102.04	101.63	485,800
06 Oct 2022	106.53	106.53	104.36	104.68	104.26	347,000
05 Oct 2022	106.15	107.52	105.96	106.89	106.46	388,700
04 Oct 2022	105.44	107.39	105.44	107.16	106.73	457,100
03 Oct 2022	103.34	105.07	102.80	104.40	103.98	516,300
30 Sept 2022	103.48	104.99	102.57	102.62	102.21	468,900
29 Sept 2022	104.45	104.48	103.22	103.73	103.31	330,300
28 Sept 2022	103.68	105.28	102.69	104.83	104.41	549,300
27 Sept 2022	104.19	104.69	103.16	103.19	102.78	510,000
26 Sept 2022	104.22	104.53	103.15	103.56	103.14	355,300
23 Sept 2022	104.09	105.65	103.58	104.48	104.06	513,500
22 Sept 2022	107.74	107.74	104.60	105.16	104.74	518,400
21 Sept 2022	109.15	110.41	108.08	108.09	107.66	391,500
20 Sept 2022	110.74	110.95	108.45	109.32	108.88	315,400
19 Sept 2022	110.25	111.56	110.03	111.47	111.02	253,900
16 Sept 2022	110.63	110.76	109.86	110.68	110.24	386,200
15 Sept 2022	112.05	112.46	111.09	111.72	111.27	387,000
14 Sept 2022	112.20	113.32	111.76	112.16	111.71	276,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,746.50-25.30(-0.33%)

ASX 2007,538.10-20.00(-0.26%)

AUD/USD0.6938+0.0014(+0.20%)

OIL73.56+0.17(+0.23%)

GOLD1,889.60+13.00(+0.69%)

BTC-AUD33,016.06-806.25(-2.38%)

Get our best money-saving hacks and pro tips now

Thomson Reuters Corporation (TRI)

ALL ORDS
7,746.50
-25.30(-0.33%)

ASX 200
7,538.10
-20.00(-0.26%)

AUD/USD
0.6938
+0.0014(+0.20%)

OIL
73.56
+0.17(+0.23%)

GOLD
1,889.60
+13.00(+0.69%)

BTC-AUD
33,016.06
-806.25(-2.38%)