Canada markets close in 3 hours 24 minutes

Thomson Reuters Corporation (TRI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
155.51-0.44 (-0.28%)
As of 12:34PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024156.17157.68155.12155.51155.51139,246
Mar 27, 2024155.89156.67155.43155.95155.95742,600
Mar 26, 2024156.04156.43155.09155.09155.09328,700
Mar 25, 2024155.96157.45154.69155.60155.60293,700
Mar 22, 2024156.39156.76155.43156.36156.36241,400
Mar 21, 2024157.68157.86156.27156.31156.31324,900
Mar 20, 2024157.32157.74156.18157.67157.67190,400
Mar 19, 2024156.35157.56155.26157.23157.23215,700
Mar 18, 2024157.52158.24156.35156.75156.75264,000
Mar 15, 2024156.49157.78156.11157.35157.35368,400
Mar 14, 2024158.93158.99155.02157.21157.21362,100
Mar 13, 2024158.59159.63155.74156.40156.40446,100
Mar 12, 2024158.83159.20157.88158.51158.51245,600
Mar 11, 2024155.68158.48155.24158.30158.30349,800
Mar 08, 2024157.10158.80156.39156.69156.69260,700
Mar 07, 2024158.15158.80156.34156.59156.59247,800
Mar 06, 2024157.61158.53156.92157.48157.48322,900
Mar 05, 2024159.21159.30155.64156.94156.94210,700
Mar 04, 2024159.12159.47157.87158.64158.64181,700
Mar 01, 2024157.64159.86157.41159.29159.29210,200
Feb 29, 2024157.50158.16156.78157.79157.79276,900
Feb 28, 2024157.26157.87156.54156.81156.81238,700
Feb 27, 2024158.53160.00157.25157.55157.55221,700
Feb 26, 2024158.57159.43158.24159.09159.09213,800
Feb 23, 2024158.83159.14157.90158.29158.29296,800
Feb 22, 2024157.66158.82157.53158.13158.13397,100
Feb 21, 2024157.54158.40155.86156.95156.95395,900
Feb 20, 2024159.01160.45156.91157.67157.67491,800
Feb 20, 20240.54 Dividend
Feb 16, 2024159.06161.57158.45160.29159.75315,700
Feb 15, 2024156.80159.56156.61159.07158.53381,600
Feb 14, 2024153.50156.96153.21156.93156.40337,900
Feb 13, 2024152.75154.00151.10152.45151.94406,400
Feb 12, 2024157.97158.51154.35154.56154.04368,700
Feb 09, 2024156.88159.26155.03158.63158.10556,300
Feb 08, 2024149.14156.20149.14155.93155.40875,700
Feb 07, 2024149.43149.73148.71149.09148.59369,400
Feb 06, 2024149.81150.14148.28149.27148.77353,500
Feb 05, 2024151.25151.35149.28149.33148.83264,800
Feb 02, 2024151.47151.84150.59151.01150.50243,000
Feb 01, 2024148.59151.69148.59151.64151.13194,900
Jan 31, 2024151.00151.53148.16148.62148.12311,600
Jan 30, 2024149.88150.78149.17150.78150.27229,700
Jan 29, 2024149.21149.79148.63149.52149.02158,700
Jan 26, 2024149.32150.00148.93149.36148.86139,600
Jan 25, 2024149.34149.84148.29148.90148.40242,400
Jan 24, 2024151.00151.89149.63149.63149.13162,200
Jan 23, 2024149.04150.40148.74150.12149.61300,400
Jan 22, 2024151.37151.55148.73149.24148.74291,700
Jan 19, 2024151.37152.46150.21151.17150.66496,600
Jan 18, 2024148.08150.87148.08150.51150.00362,200
Jan 17, 2024147.45147.95146.10147.88147.38278,300
Jan 16, 2024145.50147.58145.27147.58147.08347,500
Jan 12, 2024144.19145.83144.19145.46144.97170,500
Jan 11, 2024145.18145.82142.80144.19143.70416,800
Jan 10, 2024144.50145.45144.40144.77144.28227,400
Jan 09, 2024145.44145.73144.37144.48143.99281,400
Jan 08, 2024143.57146.22143.57146.12145.63275,300
Jan 05, 2024143.51145.06143.51143.93143.45166,300
Jan 04, 2024143.72145.33143.72144.09143.60195,000
Jan 03, 2024143.10144.00142.93143.31142.83244,800
Jan 02, 2024144.76144.86143.36144.05143.56254,600
Dec 29, 2023145.09146.71145.09146.22145.73189,100
Dec 28, 2023144.73145.94144.73145.50145.01271,200
Dec 27, 2023142.73145.59142.73145.15144.66298,800
Dec 26, 2023143.20144.15142.85143.43142.95127,700
Dec 22, 2023142.84143.56142.72143.08142.60170,000
Dec 21, 2023142.14142.92141.63142.72142.24203,900
Dec 20, 2023140.98142.86140.33141.22140.74247,200
Dec 19, 2023140.79141.68140.46141.17140.69257,100
Dec 18, 2023139.26140.85138.85140.84140.37240,100
Dec 15, 2023139.80140.24138.83138.85138.38347,400
Dec 14, 2023143.25144.04139.54140.36139.89610,200
Dec 13, 2023144.00144.58143.04143.66143.18208,600
Dec 12, 2023141.49143.75140.94143.51143.03245,500
Dec 11, 2023141.53142.12140.87141.35140.87278,300
Dec 08, 2023141.12141.89140.66141.38140.90158,800
Dec 07, 2023141.65142.23140.90141.54141.06179,000
Dec 06, 2023142.19143.70141.07141.22140.74292,900
Dec 05, 2023140.62142.95140.36142.15141.67410,100
Dec 04, 2023140.00141.62139.74141.38140.90290,000
Dec 01, 2023139.79141.09139.79141.00140.52258,100
Nov 30, 2023139.48140.20138.80139.91139.44385,300
Nov 29, 2023140.43140.43138.57139.04138.57455,900
Nov 28, 2023141.48142.37139.87140.23139.76402,600
Nov 27, 2023138.55141.44138.30141.25140.77474,400
Nov 24, 2023138.09139.27138.09138.79138.32166,700
Nov 22, 2023138.50139.17138.21138.46137.991,033,900
Nov 21, 2023138.68139.98137.47138.52138.05542,000
Nov 20, 2023137.21139.56136.93138.89138.42539,500
Nov 17, 2023136.80138.32136.80137.36136.90497,200
Nov 16, 2023133.26137.15133.26136.73136.27720,500
Nov 15, 2023133.87134.28132.87133.39132.94563,000
Nov 15, 20230.49 Dividend
Nov 14, 2023134.25135.11133.38133.82132.88551,200
Nov 13, 2023130.23133.29130.23132.96132.03486,700
Nov 10, 2023132.00132.57129.69130.92130.00288,100
Nov 09, 2023129.82132.05129.02131.71130.79447,000
Nov 08, 2023128.27129.81127.69129.36128.45499,500
Nov 07, 2023128.81130.32128.21128.41127.51616,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...