Skip to main content

Thomson Reuters Corporation (TSX: TRI )

234.59 +0.06 (+0.03%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 233.00 234.95 232.49 234.53 152,171 +1.37(+0.59%)
Dec 20, 2024 233.92 235.57 232.57 233.16 800,450 -1.02(-0.44%)
Dec 19, 2024 237.19 237.31 234.00 234.18 321,789 -3.25(-1.37%)
Dec 18, 2024 238.59 240.09 236.95 237.43 383,983 -0.55(-0.23%)
Dec 17, 2024 237.50 239.45 237.50 237.98 263,138 -0.08(-0.03%)
Dec 16, 2024 238.29 240.35 237.98 238.06 278,597 -1.35(-0.56%)
Dec 13, 2024 240.50 243.18 238.43 239.41 247,856 -1.09(-0.45%)
Dec 12, 2024 238.70 240.53 237.21 240.50 249,376 +1.75(+0.73%)
Dec 11, 2024 241.28 243.42 238.51 238.75 362,007 -2.56(-1.06%)
Dec 10, 2024 239.37 241.43 238.85 241.31 260,213 +1.57(+0.65%)
Dec 09, 2024 240.60 241.96 237.78 239.74 292,319 -1.91(-0.79%)
Dec 06, 2024 237.55 242.16 237.55 241.65 218,154 +4.40(+1.85%)
Dec 05, 2024 237.10 238.29 236.03 237.25 227,882 +0.15(+0.06%)
Dec 04, 2024 232.83 237.39 230.61 237.10 369,616 +5.43(+2.34%)
Dec 03, 2024 231.00 232.15 230.08 231.67 331,410 +0.44(+0.19%)
Dec 02, 2024 229.51 232.30 228.71 231.23 192,411 +2.79(+1.22%)
Nov 29, 2024 225.95 229.03 225.95 228.44 259,131 +1.88(+0.83%)
Nov 28, 2024 226.06 227.52 225.86 226.56 55,969 -0.18(-0.08%)
Nov 27, 2024 225.97 228.30 225.97 226.74 205,219 +0.54(+0.24%)
Nov 26, 2024 225.47 227.38 224.56 226.20 456,452 +1.84(+0.82%)
Nov 25, 2024 226.44 226.84 224.36 224.36 1,023,531 -0.89(-0.40%)
Nov 22, 2024 226.91 227.63 224.88 225.25 222,158 -0.93(-0.41%)
Nov 21, 2024 225.26 226.58 222.90 226.18 235,904 +1.60(+0.71%)
Nov 20, 2024 224.75 224.98 222.44 224.58 306,070 +0.10(+0.04%)
Nov 19, 2024 224.20 225.00 222.59 224.48 339,525 -1.32(-0.58%)
Nov 18, 2024 227.00 228.09 225.50 225.80 417,672 -1.94(-0.85%)
Nov 15, 2024 230.45 230.78 227.46 227.74 299,243 -3.69(-1.59%)
Nov 14, 2024 236.31 237.15 230.72 231.43 267,732 -4.38(-1.86%)
Nov 13, 2024 236.88 237.41 235.30 235.81 309,359 -0.69(-0.29%)
Nov 12, 2024 235.50 236.99 233.78 236.50 294,336 +0.81(+0.34%)
Nov 11, 2024 234.63 236.25 234.15 235.69 164,995 +1.66(+0.71%)
Nov 08, 2024 233.75 236.20 233.28 234.03 205,158 +0.50(+0.21%)
Nov 07, 2024 231.88 233.90 231.38 233.53 170,070 +1.72(+0.74%)
Nov 06, 2024 230.33 232.84 227.39 231.81 320,004 -5.06(-2.14%)
Nov 05, 2024 229.54 240.31 229.54 236.87 533,342 +7.43(+3.24%)
Nov 04, 2024 229.47 230.96 228.29 229.44 424,799 -0.68(-0.30%)
Nov 01, 2024 228.90 230.73 227.54 230.12 141,179 +2.21(+0.97%)
Oct 31, 2024 230.58 230.58 227.64 227.91 360,603 -3.62(-1.56%)
Oct 30, 2024 230.87 232.12 229.74 231.53 293,273 -0.38(-0.16%)
Oct 29, 2024 230.99 232.41 230.92 231.91 228,316 +0.70(+0.30%)
Oct 28, 2024 229.59 231.77 229.59 231.21 293,257 +2.19(+0.96%)
Oct 25, 2024 230.66 232.05 229.00 229.02 194,939 -1.61(-0.70%)
Oct 24, 2024 230.32 232.44 229.50 230.63 240,015 -0.67(-0.29%)
Oct 23, 2024 230.43 232.43 229.80 231.30 142,548 +0.86(+0.37%)
Oct 22, 2024 230.80 231.68 229.36 230.44 207,597 -1.74(-0.75%)
Oct 21, 2024 231.83 233.86 230.63 232.18 170,458 -0.58(-0.25%)
Oct 18, 2024 232.36 233.58 231.85 232.76 270,498 +0.31(+0.13%)
Oct 17, 2024 231.75 233.34 231.75 232.45 235,693 +1.41(+0.61%)
Oct 16, 2024 232.86 233.04 230.36 231.04 296,991 -2.32(-0.99%)
Oct 15, 2024 231.39 233.93 230.46 233.36 339,803 +3.16(+1.37%)
Oct 11, 2024 230.20 0 +1.02(+0.45%)
Oct 10, 2024 229.65 230.28 228.31 229.18 154,261 -1.20(-0.52%)
Oct 09, 2024 228.99 230.40 227.96 230.38 233,385 +1.12(+0.49%)
Oct 08, 2024 226.22 229.92 225.89 229.26 264,714 +3.75(+1.66%)
Oct 07, 2024 224.42 225.77 223.55 225.51 148,519 +0.29(+0.13%)
Oct 04, 2024 229.52 229.52 224.70 225.22 188,174 -3.73(-1.63%)
Oct 03, 2024 229.63 230.31 228.29 228.95 250,533 -1.30(-0.56%)
Oct 02, 2024 228.14 230.43 227.75 230.25 137,166 +0.93(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.