Skip to main content

Thomson Reuters Corporation (NY: TRI )

160.79 +0.07 (+0.04%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 160.42 161.66 159.57 160.79 580,810 +0.07(+0.04%)
Nov 25, 2024 161.17 162.06 160.13 160.72 529,518 -0.48(-0.30%)
Nov 22, 2024 162.51 163.00 160.85 161.20 299,640 -0.64(-0.40%)
Nov 21, 2024 161.02 162.23 159.62 161.84 429,602 +1.10(+0.68%)
Nov 20, 2024 160.80 160.90 159.00 160.74 220,889 -0.03(-0.02%)
Nov 19, 2024 160.77 160.96 159.03 160.77 266,414 -0.38(-0.24%)
Nov 18, 2024 160.78 162.22 160.63 161.15 159,833 -0.56(-0.35%)
Nov 15, 2024 163.45 164.01 161.36 161.71 243,253 -3.03(-1.84%)
Nov 14, 2024 168.07 169.14 164.02 164.74 481,642 -3.65(-2.17%)
Nov 13, 2024 170.00 170.00 168.14 168.39 335,658 -1.11(-0.65%)
Nov 12, 2024 169.07 170.00 167.55 169.50 275,255 +0.15(+0.09%)
Nov 11, 2024 168.96 169.67 168.04 169.35 200,896 +1.12(+0.67%)
Nov 08, 2024 168.38 169.67 167.99 168.23 201,571 -0.17(-0.10%)
Nov 07, 2024 166.32 168.76 166.32 168.40 191,249 +2.13(+1.28%)
Nov 06, 2024 167.66 167.66 163.19 166.27 529,575 -4.87(-2.85%)
Nov 05, 2024 167.05 173.56 165.60 171.14 989,342 +6.12(+3.71%)
Nov 04, 2024 165.20 166.34 164.34 165.02 341,050 +0.24(+0.15%)
Nov 01, 2024 163.53 165.34 163.26 164.78 185,497 +1.14(+0.70%)
Oct 31, 2024 165.52 165.61 163.54 163.64 279,153 -2.89(-1.74%)
Oct 30, 2024 165.85 166.82 165.05 166.53 254,235 -0.01(-0.01%)
Oct 29, 2024 166.40 167.10 166.13 166.54 289,535 +0.14(+0.08%)
Oct 28, 2024 166.03 166.85 165.00 166.40 211,062 +1.62(+0.98%)
Oct 25, 2024 167.10 167.50 164.77 164.78 167,488 -1.61(-0.97%)
Oct 24, 2024 167.10 167.41 165.68 166.39 204,262 -0.60(-0.36%)
Oct 23, 2024 166.56 167.89 166.05 166.99 229,417 +0.27(+0.16%)
Oct 22, 2024 166.91 167.29 165.91 166.72 290,701 -1.05(-0.63%)
Oct 21, 2024 168.36 168.87 166.57 167.77 228,747 -0.83(-0.49%)
Oct 18, 2024 168.08 169.22 167.61 168.60 201,536 +0.26(+0.15%)
Oct 17, 2024 168.04 169.18 168.04 168.34 256,623 +0.39(+0.23%)
Oct 16, 2024 168.69 169.14 167.34 167.95 188,528 -1.25(-0.74%)
Oct 15, 2024 167.26 169.47 167.00 169.20 275,324 +1.94(+1.16%)
Oct 14, 2024 167.97 168.88 167.26 167.26 115,311 +0.00(+0.00%)
Oct 11, 2024 167.17 167.89 166.43 167.26 171,415 +0.67(+0.40%)
Oct 10, 2024 167.90 167.90 166.00 166.59 217,577 -1.34(-0.80%)
Oct 09, 2024 167.40 168.09 166.53 167.93 255,980 +0.13(+0.08%)
Oct 08, 2024 165.53 168.28 165.44 167.80 223,539 +2.31(+1.40%)
Oct 07, 2024 164.71 165.74 164.00 165.49 298,748 -0.43(-0.26%)
Oct 04, 2024 168.42 168.77 165.47 165.92 286,334 -2.99(-1.77%)
Oct 03, 2024 169.96 170.16 168.51 168.91 230,745 -1.63(-0.96%)
Oct 02, 2024 169.08 170.74 168.75 170.54 205,798 +0.64(+0.38%)
Oct 01, 2024 171.00 171.23 169.76 169.90 182,308 -0.70(-0.41%)
Sep 30, 2024 169.93 170.70 168.98 170.60 281,857 +0.84(+0.49%)
Sep 27, 2024 172.12 172.12 169.76 169.76 191,292 -1.51(-0.88%)
Sep 26, 2024 172.75 173.26 170.87 171.27 259,975 -1.23(-0.71%)
Sep 25, 2024 171.86 172.96 171.49 172.50 209,580 +0.33(+0.19%)
Sep 24, 2024 171.91 172.67 170.63 172.17 167,943 +0.44(+0.26%)
Sep 23, 2024 170.18 172.15 168.41 171.73 283,632 +2.27(+1.34%)
Sep 20, 2024 170.27 170.27 168.48 169.46 542,953 -0.81(-0.48%)
Sep 19, 2024 170.37 170.52 168.31 170.27 274,162 +2.11(+1.25%)
Sep 18, 2024 168.02 169.56 167.45 168.16 284,513 +0.14(+0.08%)
Sep 17, 2024 173.10 173.36 167.19 168.02 398,653 -4.90(-2.83%)
Sep 16, 2024 173.79 173.79 172.31 172.92 205,633 +0.22(+0.13%)
Sep 13, 2024 173.78 173.78 172.18 172.70 184,613 -1.06(-0.61%)
Sep 12, 2024 172.86 173.88 171.94 173.76 205,055 +1.63(+0.95%)
Sep 11, 2024 171.37 172.17 169.69 172.13 213,426 +0.68(+0.40%)
Sep 10, 2024 169.00 171.78 168.58 171.45 320,532 +2.85(+1.69%)
Sep 09, 2024 168.20 169.75 167.80 168.60 296,686 +2.36(+1.42%)
Sep 06, 2024 168.28 169.18 165.49 166.24 183,012 -1.76(-1.05%)
Sep 05, 2024 169.00 169.37 167.07 168.00 165,750 -1.48(-0.87%)
Sep 04, 2024 167.22 169.62 167.22 169.48 192,123 +1.33(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.