Thomson Reuters Corp (TRI-PB.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.55

-0.05

(-0.37%)

At close: 02:32PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	13.61	13.61	13.55	13.55	13.55	7,657
May 02, 2024	13.60	13.69	13.60	13.60	13.60	3,300
May 01, 2024	13.50	13.50	13.50	13.50	13.50	800
Apr 30, 2024	13.50	13.50	13.40	13.40	13.40	3,578
Apr 29, 2024	13.41	13.41	13.41	13.41	13.41	700
Apr 26, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 25, 2024	13.38	13.44	13.38	13.40	13.40	6,600
Apr 24, 2024	13.40	13.40	13.30	13.30	13.30	4,700
Apr 23, 2024	13.45	13.45	13.45	13.45	13.45	-
Apr 22, 2024	13.45	13.45	13.45	13.45	13.45	4,800
Apr 19, 2024	13.43	13.43	13.41	13.41	13.41	600
Apr 18, 2024	13.40	13.48	13.40	13.48	13.48	1,300
Apr 17, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 16, 2024	13.40	13.40	13.40	13.40	13.40	150
Apr 15, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 12, 2024	13.41	13.41	13.40	13.40	13.40	1,700
Apr 11, 2024	13.30	13.43	13.30	13.40	13.40	1,500
Apr 10, 2024	13.61	13.61	13.61	13.61	13.61	100
Apr 09, 2024	13.28	13.30	13.28	13.30	13.30	6,600
Apr 08, 2024	13.41	13.45	13.09	13.10	13.10	17,650
Apr 05, 2024	13.57	13.57	13.40	13.46	13.46	4,900
Apr 04, 2024	13.55	13.55	13.51	13.51	13.51	1,400
Apr 03, 2024	13.40	13.40	13.40	13.40	13.40	400
Apr 02, 2024	13.40	13.40	13.39	13.40	13.40	20,897
Apr 01, 2024	13.35	13.40	13.30	13.38	13.38	5,000
Mar 28, 2024	13.40	13.50	13.40	13.50	13.50	2,900
Mar 27, 2024	13.64	13.64	13.60	13.60	13.60	1,250
Mar 26, 2024	13.68	13.68	13.65	13.65	13.65	600
Mar 25, 2024	13.69	13.69	13.50	13.50	13.50	1,600
Mar 22, 2024	13.69	13.69	13.69	13.69	13.69	905
Mar 21, 2024	13.69	13.69	13.69	13.69	13.69	175
Mar 20, 2024	13.75	13.75	13.75	13.75	13.75	1,700
Mar 19, 2024	13.70	13.70	13.70	13.70	13.70	-
Mar 18, 2024	13.70	13.70	13.70	13.70	13.70	-
Mar 15, 2024	13.60	13.71	13.60	13.70	13.70	3,000
Mar 15, 2024	0.313 Dividend
Mar 14, 2024	13.70	13.80	13.70	13.80	13.49	4,861
Mar 13, 2024	13.69	13.70	13.63	13.70	13.39	1,100
Mar 12, 2024	13.69	13.70	13.69	13.69	13.38	600
Mar 11, 2024	13.60	13.70	13.60	13.70	13.39	2,645
Mar 08, 2024	13.80	13.80	13.60	13.60	13.29	3,700
Mar 07, 2024	13.85	13.86	13.75	13.80	13.49	5,900
Mar 06, 2024	13.99	13.99	13.99	13.99	13.67	-
Mar 05, 2024	13.99	13.99	13.99	13.99	13.67	-
Mar 04, 2024	13.97	13.99	13.97	13.99	13.67	1,900
Mar 01, 2024	13.99	13.99	13.99	13.99	13.67	-
Feb 29, 2024	13.99	13.99	13.99	13.99	13.67	-
Feb 28, 2024	14.00	14.00	13.76	13.99	13.67	1,200
Feb 27, 2024	14.15	14.15	14.15	14.15	13.83	-
Feb 26, 2024	14.14	14.15	14.14	14.15	13.83	200
Feb 23, 2024	13.73	13.74	13.73	13.74	13.43	300
Feb 22, 2024	13.65	13.65	13.65	13.65	13.34	50,000
Feb 21, 2024	13.60	13.62	13.60	13.62	13.31	400
Feb 20, 2024	13.60	13.60	13.60	13.60	13.29	540
Feb 16, 2024	13.60	13.60	13.51	13.51	13.20	1,400
Feb 15, 2024	13.60	13.60	13.60	13.60	13.29	700
Feb 14, 2024	13.45	13.60	13.45	13.60	13.29	1,100
Feb 13, 2024	13.60	13.60	13.38	13.38	13.08	800
Feb 12, 2024	13.60	13.60	13.60	13.60	13.29	1,400
Feb 09, 2024	13.60	13.60	13.60	13.60	13.29	-
Feb 08, 2024	13.70	13.70	13.60	13.60	13.29	2,250
Feb 07, 2024	13.69	13.73	13.69	13.70	13.39	4,601
Feb 06, 2024	13.70	13.71	13.70	13.71	13.40	300
Feb 05, 2024	13.74	13.74	13.70	13.70	13.39	2,600
Feb 02, 2024	13.59	13.60	13.59	13.60	13.29	3,500
Feb 01, 2024	13.70	13.70	13.70	13.70	13.39	2,500
Jan 31, 2024	13.60	13.60	13.55	13.55	13.24	1,300
Jan 30, 2024	13.59	13.59	13.59	13.59	13.28	200
Jan 29, 2024	13.50	13.50	13.50	13.50	13.19	220
Jan 26, 2024	13.50	13.55	13.50	13.55	13.24	700
Jan 25, 2024	13.43	13.45	13.43	13.45	13.14	1,000
Jan 24, 2024	13.21	13.35	13.20	13.35	13.05	4,400
Jan 23, 2024	13.40	13.45	13.30	13.30	13.00	2,360
Jan 22, 2024	13.50	13.50	13.35	13.35	13.05	800
Jan 19, 2024	13.40	13.40	13.40	13.40	13.10	-
Jan 18, 2024	13.43	13.43	13.40	13.40	13.10	2,100
Jan 17, 2024	13.40	13.40	13.40	13.40	13.10	300
Jan 16, 2024	13.50	13.50	13.50	13.50	13.19	500
Jan 15, 2024	13.75	13.75	13.40	13.40	13.10	707
Jan 12, 2024	13.40	13.40	13.40	13.40	13.10	1,039
Jan 11, 2024	13.25	13.25	13.25	13.25	12.95	700
Jan 10, 2024	13.26	13.26	13.20	13.20	12.90	2,000
Jan 09, 2024	13.50	13.50	13.16	13.27	12.97	3,600
Jan 08, 2024	13.48	13.48	13.48	13.48	13.17	300
Jan 05, 2024	13.40	13.45	13.40	13.45	13.14	850
Jan 04, 2024	13.12	13.45	13.12	13.44	13.14	8,900
Jan 03, 2024	13.25	13.25	13.25	13.25	12.95	-
Jan 02, 2024	13.25	13.25	13.25	13.25	12.95	500
Dec 29, 2023	13.20	13.20	13.20	13.20	12.90	400
Dec 28, 2023	13.25	13.25	13.25	13.25	12.95	-
Dec 27, 2023	13.25	13.25	13.25	13.25	12.95	-
Dec 22, 2023	13.24	13.25	13.24	13.25	12.95	6,034
Dec 21, 2023	13.21	13.23	13.11	13.11	12.81	2,022
Dec 20, 2023	13.15	13.15	13.15	13.15	12.85	400
Dec 19, 2023	13.25	13.25	13.10	13.15	12.85	1,500
Dec 18, 2023	13.07	13.25	13.05	13.25	12.95	1,300
Dec 15, 2023	13.36	13.36	13.36	13.36	13.06	-
Dec 15, 2023	0.317589 Dividend
Dec 14, 2023	13.15	13.36	13.15	13.36	12.75	2,500
Dec 13, 2023	13.16	13.16	13.16	13.16	12.56	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7314+0.0006(+0.08%)

CRUDE OIL78.89+0.78(+1.00%)

Bitcoin CAD87,719.89+511.70(+0.59%)

Thomson Reuters Corp (TRI-PB.TO)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7314
+0.0006(+0.08%)

CRUDE OIL
78.89
+0.78(+1.00%)

Bitcoin CAD
87,719.89
+511.70(+0.59%)