Australia markets close in 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023119.92121.35119.57119.98119.98492,000
02 Feb 2023120.55121.75120.08121.13121.13567,300
01 Feb 2023118.58121.01118.43120.38120.38404,200
31 Jan 2023117.95118.98117.86118.97118.97321,100
30 Jan 2023117.73119.06117.60117.79117.79428,800
27 Jan 2023117.87118.57117.42118.03118.03301,800
26 Jan 2023118.37119.36118.10118.40118.40326,200
25 Jan 2023117.95118.02116.62117.85117.85339,200
24 Jan 2023117.40119.21116.51118.12118.12499,800
23 Jan 2023117.71118.78117.20117.40117.40329,500
20 Jan 2023117.06118.17116.35117.97117.97372,000
19 Jan 2023117.22118.26116.65117.00117.00329,500
18 Jan 2023118.63119.17117.02117.13117.13382,200
17 Jan 2023118.40119.87118.19118.25118.25422,500
13 Jan 2023116.23118.06116.18117.80117.80435,200
12 Jan 2023116.72116.72115.19116.58116.58360,400
11 Jan 2023116.24117.43116.20116.79116.79306,300
10 Jan 2023115.99116.46115.02115.72115.72304,600
09 Jan 2023116.81117.60116.05116.18116.18341,500
06 Jan 2023115.48117.31114.75116.68116.68340,100
05 Jan 2023117.00117.02114.52114.77114.77437,700
04 Jan 2023116.31118.66116.25117.99117.991,292,100
03 Jan 2023113.69115.87113.69115.31115.31709,400
30 Dec 2022113.72114.43113.50114.07114.07707,700
29 Dec 2022113.08114.36112.98114.30114.30324,000
28 Dec 2022113.51114.74112.37112.37112.37357,000
27 Dec 2022113.06113.79112.36113.65113.65317,200
23 Dec 2022111.50113.48111.28113.33113.33385,100
22 Dec 2022111.69112.56111.40112.02112.02355,000
21 Dec 2022111.92113.22111.39112.38112.38302,800
20 Dec 2022111.17112.35111.00111.68111.68354,100
19 Dec 2022113.44113.74111.45111.76111.76388,400
16 Dec 2022113.19113.99112.97113.64113.64386,800
15 Dec 2022115.56115.81113.60113.95113.95357,000
14 Dec 2022116.39117.54115.37116.34116.34304,200
13 Dec 2022117.76118.05116.05116.53116.53455,600
12 Dec 2022115.49116.25114.97115.65115.65319,100
09 Dec 2022115.24115.90114.72114.94114.94467,300
08 Dec 2022115.31115.84114.30115.10115.10483,400
07 Dec 2022114.00115.88114.00115.01115.01550,000
06 Dec 2022116.36116.36113.41114.17114.17719,300
05 Dec 2022117.27117.90115.78116.70116.70605,100
02 Dec 2022116.68118.58116.24117.84117.84613,800
01 Dec 2022116.60117.84116.09117.25117.25986,100
30 Nov 2022113.50117.93113.50117.72117.72509,200
29 Nov 2022115.71115.73112.31113.50113.501,273,000
28 Nov 2022115.41117.06115.41116.08116.08713,800
25 Nov 2022116.01116.90115.80115.93115.93263,300
23 Nov 2022115.28116.25115.26115.50115.501,473,200
22 Nov 2022113.83115.37113.75115.20115.20428,700
21 Nov 2022113.84114.15113.03113.64113.64575,200
18 Nov 2022112.47113.75112.47113.55113.55483,200
17 Nov 2022111.15112.06111.15111.86111.86413,300
16 Nov 2022110.57112.83110.27112.45112.45477,400
16 Nov 20220.445 Dividend
15 Nov 2022110.29111.35109.77110.70110.25398,400
14 Nov 2022109.80110.46109.03109.08108.64599,600
11 Nov 2022110.50110.97109.60109.87109.43914,000
10 Nov 2022109.12110.71109.12110.32109.88458,800
09 Nov 2022106.85107.23106.20106.28105.85440,300
08 Nov 2022105.96107.36105.32106.96106.53456,500
07 Nov 2022105.23105.85104.58105.43105.01429,300
04 Nov 2022104.94105.56104.14104.99104.57935,800
03 Nov 2022101.24103.84100.98103.36102.94748,900
02 Nov 2022102.66104.51100.53102.30101.89947,100
01 Nov 2022107.99108.05102.08102.84102.431,231,700
31 Oct 2022106.57106.82105.62106.28105.85534,000
28 Oct 2022105.27107.60104.90107.22106.79285,800
27 Oct 2022105.10106.25104.81105.53105.11361,800
26 Oct 2022104.96106.79104.72104.84104.42375,800
25 Oct 2022102.91104.91102.74104.76104.34504,900
24 Oct 2022102.77103.47101.78102.49102.08564,400
21 Oct 2022101.11102.78100.12102.47102.06320,400
20 Oct 2022101.85102.70100.60100.98100.57264,200
19 Oct 2022102.45102.80101.55101.94101.53300,500
18 Oct 2022104.34104.48102.03102.96102.55349,300
17 Oct 2022100.42103.06100.42102.70102.29353,200
14 Oct 2022102.96103.0798.8098.9898.58353,200
13 Oct 202297.79102.3797.59102.03101.62425,800
12 Oct 2022100.89101.5199.6999.6999.29324,100
11 Oct 2022101.17102.12100.52100.80100.39340,400
10 Oct 2022102.30102.36100.80101.64101.23240,900
07 Oct 2022104.04104.34101.58102.04101.63485,800
06 Oct 2022106.53106.53104.36104.68104.26347,000
05 Oct 2022106.15107.52105.96106.89106.46388,700
04 Oct 2022105.44107.39105.44107.16106.73457,100
03 Oct 2022103.34105.07102.80104.40103.98516,300
30 Sept 2022103.48104.99102.57102.62102.21468,900
29 Sept 2022104.45104.48103.22103.73103.31330,300
28 Sept 2022103.68105.28102.69104.83104.41549,300
27 Sept 2022104.19104.69103.16103.19102.78510,000
26 Sept 2022104.22104.53103.15103.56103.14355,300
23 Sept 2022104.09105.65103.58104.48104.06513,500
22 Sept 2022107.74107.74104.60105.16104.74518,400
21 Sept 2022109.15110.41108.08108.09107.66391,500
20 Sept 2022110.74110.95108.45109.32108.88315,400
19 Sept 2022110.25111.56110.03111.47111.02253,900
16 Sept 2022110.63110.76109.86110.68110.24386,200
15 Sept 2022112.05112.46111.09111.72111.27387,000
14 Sept 2022112.20113.32111.76112.16111.71276,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...