TRI: Historical Prices for THOMSON REUTERS CORP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.88	31.02	30.63	30.87	201,800	30.87
19-Nov-09	31.66	31.66	30.96	31.06	564,900	31.06
18-Nov-09	32.02	32.26	31.48	31.75	373,700	31.75
18-Nov-09	$ 0.28 Dividend
17-Nov-09	31.75	32.35	31.67	32.28	600,800	32.00
16-Nov-09	31.82	32.02	31.62	32.01	509,100	31.73
13-Nov-09	31.75	31.79	31.47	31.63	268,900	31.36
12-Nov-09	32.18	32.22	31.44	31.56	367,200	31.29
11-Nov-09	32.80	32.86	32.15	32.19	540,900	31.91
10-Nov-09	32.30	32.69	32.18	32.44	581,200	32.16
9-Nov-09	32.95	33.27	32.56	32.62	547,500	32.34
6-Nov-09	31.71	32.39	31.71	32.22	702,300	31.94
5-Nov-09	32.04	32.37	31.66	32.15	730,100	31.87
4-Nov-09	32.14	32.70	31.92	32.35	838,300	32.07
3-Nov-09	31.71	32.07	31.21	31.85	610,800	31.57
2-Nov-09	31.52	31.88	31.20	31.72	658,000	31.44
30-Oct-09	30.98	31.82	30.80	31.65	1,348,500	31.38
29-Oct-09	30.97	31.55	30.92	31.35	470,200	31.08
28-Oct-09	31.72	31.74	30.74	30.77	410,000	30.50
27-Oct-09	32.02	32.13	31.77	31.87	523,000	31.59
26-Oct-09	32.83	33.07	31.70	31.91	368,900	31.63
23-Oct-09	33.09	33.09	32.50	32.72	405,200	32.44
22-Oct-09	32.16	33.13	32.00	32.97	583,900	32.68
21-Oct-09	32.80	33.04	32.41	32.43	323,000	32.15
20-Oct-09	33.39	33.40	32.74	32.81	314,000	32.53
19-Oct-09	32.87	33.50	32.57	33.46	485,300	33.17
16-Oct-09	32.96	32.99	32.31	32.72	254,200	32.44
15-Oct-09	33.42	33.64	32.97	33.05	478,200	32.76
14-Oct-09	34.22	34.29	33.54	33.72	331,500	33.43
13-Oct-09	33.30	33.77	33.12	33.74	532,200	33.45
12-Oct-09	33.68	33.84	33.20	33.30	240,500	33.01
9-Oct-09	34.11	34.19	33.57	33.71	387,000	33.42
8-Oct-09	34.16	34.23	33.70	33.97	535,800	33.68
7-Oct-09	33.23	34.18	32.89	34.14	516,600	33.84
6-Oct-09	33.40	33.83	32.86	33.39	510,400	33.10
5-Oct-09	32.87	33.46	31.89	33.14	542,100	32.85
2-Oct-09	31.82	32.61	30.96	32.55	655,000	32.27
1-Oct-09	33.63	33.63	32.17	32.22	436,500	31.94
30-Sep-09	33.70	33.86	33.29	33.57	456,000	33.28
29-Sep-09	33.07	33.56	33.02	33.42	541,600	33.13
28-Sep-09	33.11	34.02	32.78	33.28	376,000	32.99
25-Sep-09	32.89	33.43	32.71	33.16	478,600	32.87
24-Sep-09	33.81	33.92	32.82	33.04	330,000	32.75
23-Sep-09	34.93	34.93	33.52	33.54	581,600	33.25
22-Sep-09	34.27	35.22	34.25	34.30	707,100	34.00
21-Sep-09	34.48	34.48	33.17	33.54	524,400	33.25
18-Sep-09	35.00	35.39	34.22	34.38	1,423,400	34.08
17-Sep-09	35.57	35.67	35.09	35.31	977,200	35.00
16-Sep-09	35.17	35.41	34.70	35.33	805,600	35.02
15-Sep-09	34.54	35.41	34.50	35.15	1,039,300	34.85
14-Sep-09	34.12	35.88	33.62	34.95	2,030,900	34.65
11-Sep-09	33.68	34.00	33.36	33.82	409,500	33.53
10-Sep-09	33.12	33.83	32.93	33.72	1,114,900	33.43
9-Sep-09	30.44	33.50	30.39	33.50	4,234,200	33.21
8-Sep-09	31.29	31.37	30.76	30.90	519,600	30.63
4-Sep-09	31.13	31.71	30.95	31.52	251,900	31.25
3-Sep-09	31.08	31.34	30.71	31.31	445,000	31.04
2-Sep-09	31.09	31.09	30.78	30.78	302,400	30.51
1-Sep-09	31.62	31.91	31.19	31.37	417,500	31.10
31-Aug-09	31.64	31.92	31.36	31.89	444,200	31.61
28-Aug-09	32.10	32.10	31.61	31.92	326,600	31.64
27-Aug-09	31.56	31.86	30.96	31.74	829,900	31.46
26-Aug-09	31.67	31.67	31.21	31.56	192,600	31.29
25-Aug-09	32.07	32.31	31.79	31.80	411,900	31.52
24-Aug-09	32.28	32.31	31.90	32.12	267,400	31.84
21-Aug-09	32.02	32.24	31.81	32.08	173,500	31.80
20-Aug-09	31.59	31.90	31.48	31.81	158,100	31.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions