Skip to main content

Thomson Reuters Corporation (NY: TRI )

158.46 -0.83 (-0.52%)
Streaming Delayed Price Updated: 12:42 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 157.64 159.86 157.41 159.29 210,226 +1.50(+0.95%)
Feb 29, 2024 157.50 158.16 156.78 157.79 276,867 +0.98(+0.62%)
Feb 28, 2024 157.26 157.87 156.54 156.81 238,662 -0.74(-0.47%)
Feb 27, 2024 158.53 160.00 157.25 157.55 221,754 -1.54(-0.97%)
Feb 26, 2024 158.57 159.43 158.24 159.09 213,820 +0.80(+0.51%)
Feb 23, 2024 158.83 159.14 157.90 158.29 296,776 +0.16(+0.10%)
Feb 22, 2024 157.66 158.82 157.53 158.13 397,091 +1.18(+0.75%)
Feb 21, 2024 157.54 158.40 155.86 156.95 395,870 -0.72(-0.46%)
Feb 20, 2024 159.01 160.45 156.91 157.67 491,808 -1.35(-0.85%)
Feb 16, 2024 157.80 160.30 157.20 159.02 318,177 +1.21(+0.77%)
Feb 15, 2024 155.56 158.30 155.37 157.81 384,670 +2.12(+1.36%)
Feb 14, 2024 152.28 155.72 152.00 155.69 340,620 +4.44(+2.94%)
Feb 13, 2024 151.54 152.78 149.91 151.24 409,595 -2.09(-1.37%)
Feb 12, 2024 156.72 157.25 153.13 153.34 371,606 -4.04(-2.57%)
Feb 09, 2024 155.64 158.00 153.80 157.37 560,812 +2.68(+1.73%)
Feb 08, 2024 147.96 154.96 147.96 154.70 882,710 +6.79(+4.59%)
Feb 07, 2024 148.25 148.54 147.53 147.91 372,319 -0.18(-0.12%)
Feb 06, 2024 148.62 148.95 147.11 148.09 356,299 -0.06(-0.04%)
Feb 05, 2024 150.05 150.15 148.10 148.15 266,903 -1.67(-1.11%)
Feb 02, 2024 150.27 150.64 149.40 149.81 244,901 -0.62(-0.42%)
Feb 01, 2024 147.41 150.49 147.41 150.44 196,441 +3.00(+2.03%)
Jan 31, 2024 149.81 150.33 146.99 147.44 314,116 -2.14(-1.43%)
Jan 30, 2024 148.69 149.59 147.99 149.59 231,561 +1.25(+0.84%)
Jan 29, 2024 148.03 148.60 147.45 148.34 159,995 +0.16(+0.11%)
Jan 26, 2024 148.14 148.81 147.75 148.18 140,678 +0.46(+0.31%)
Jan 25, 2024 148.16 148.65 147.12 147.72 244,312 -0.72(-0.49%)
Jan 24, 2024 149.81 150.69 148.45 148.45 164,569 -0.49(-0.33%)
Jan 23, 2024 147.86 149.21 147.56 148.93 302,831 +0.87(+0.59%)
Jan 22, 2024 150.17 150.35 147.55 148.06 293,983 -1.91(-1.28%)
Jan 19, 2024 150.17 151.25 149.02 149.97 500,518 +0.65(+0.44%)
Jan 18, 2024 146.91 149.68 146.91 149.32 365,105 +2.61(+1.78%)
Jan 17, 2024 146.28 146.78 144.94 146.71 280,485 +0.30(+0.20%)
Jan 16, 2024 144.35 146.41 144.23 146.41 350,258 +2.10(+1.46%)
Jan 12, 2024 143.05 144.68 143.05 144.31 171,839 +1.26(+0.88%)
Jan 11, 2024 144.03 144.67 141.67 143.05 420,150 -0.57(-0.40%)
Jan 10, 2024 143.36 144.30 143.25 143.62 229,214 +0.29(+0.20%)
Jan 09, 2024 144.29 144.58 143.23 143.34 283,658 -1.63(-1.12%)
Jan 08, 2024 142.43 145.06 142.43 144.96 277,497 +2.17(+1.52%)
Jan 05, 2024 142.37 143.91 142.37 142.79 167,608 -0.16(-0.11%)
Jan 04, 2024 142.58 144.18 142.58 142.95 196,574 +0.77(+0.54%)
Jan 03, 2024 141.97 142.86 141.80 142.18 246,779 -0.73(-0.51%)
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.