TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201967.8167.9966.9167.3367.33287,800
Aug 21, 201966.6967.8466.3367.4867.48306,000
Aug 21, 20190.36 Dividend
Aug 20, 201967.4367.7766.9567.4567.09479,400
Aug 19, 201967.7268.0465.2767.4567.09330,500
Aug 16, 201966.0067.4865.8867.4367.07796,800
Aug 15, 201965.7866.0865.2765.7465.39331,500
Aug 14, 201966.5867.3865.3265.5665.21372,700
Aug 13, 201966.6867.5266.5667.2566.89403,200
Aug 12, 201967.4667.9266.6666.8466.48254,100
Aug 09, 201967.4768.0567.2467.7867.42323,200
Aug 08, 201967.7568.0166.3967.4867.12550,300
Aug 07, 201966.0967.5665.7267.4067.04747,000
Aug 06, 201965.1266.4064.8366.2765.92911,000
Aug 05, 201966.1966.2264.4964.8964.54554,500
Aug 02, 201967.8968.3765.7566.8066.44844,900
Aug 01, 201968.2869.5166.3468.2267.861,589,500
Jul 31, 201968.4668.5766.5567.1766.81961,600
Jul 30, 201967.8869.1567.7668.4968.12813,100
Jul 29, 201970.0470.5167.9268.3067.941,076,200
Jul 26, 201967.5870.9367.5270.4170.031,716,300
Jul 25, 201967.6267.8567.3067.4667.10449,900
Jul 24, 201968.2768.4967.0867.5467.18597,500
Jul 23, 201968.2068.4167.6868.3367.97267,700
Jul 22, 201967.8668.2267.5768.1667.80326,500
Jul 19, 201968.5868.6067.6567.6767.31323,800
Jul 18, 201967.3868.4767.2068.3267.96293,600
Jul 17, 201967.6268.1967.5367.7167.35401,500
Jul 16, 201967.7567.7867.2267.5967.23277,800
Jul 15, 201967.5168.0567.1467.9067.54327,600
Jul 12, 201967.0267.4766.7467.3867.02302,100
Jul 11, 201966.5866.8565.9666.8266.46316,700
Jul 10, 201966.3666.8366.2666.5466.18345,700
Jul 09, 201965.9066.4065.8066.3465.99508,800
Jul 08, 201966.0566.2765.5866.1365.78261,300
Jul 05, 201965.9166.1664.8266.1265.77296,600
Jul 03, 201965.6066.5665.6066.4766.12132,100
Jul 02, 201965.0365.9264.7565.5365.18460,500
Jul 01, 201964.7364.9364.3764.7364.38258,800
Jun 28, 201964.0464.5463.9264.4664.12448,900
Jun 27, 201963.7064.3963.4164.2363.89316,100
Jun 26, 201964.9564.9563.6363.7763.43604,400
Jun 25, 201964.8065.3964.5464.7464.39450,300
Jun 24, 201966.3666.3665.7265.8365.48233,900
Jun 21, 201966.4466.4465.7365.9965.64551,500
Jun 20, 201967.2167.2466.1166.5266.16361,700
Jun 19, 201965.2666.7565.1566.6766.31339,900
Jun 18, 201965.5065.5365.0565.4865.13284,500
Jun 17, 201965.0465.3864.9164.9364.58282,600
Jun 14, 201964.8565.2764.6065.0964.74552,400
Jun 13, 201966.0366.2264.7464.9064.55387,500
Jun 12, 201965.2866.1665.1565.9365.58332,400
Jun 11, 201965.5765.9965.0265.4365.08294,200
Jun 10, 201967.0967.0965.4765.6965.34346,500
Jun 07, 201966.0066.8866.0066.8766.51422,200
Jun 06, 201965.3865.8564.8465.7765.42435,100
Jun 05, 201963.7365.5363.7365.2464.89476,000
Jun 04, 201964.0064.0363.0363.4163.07362,500
Jun 03, 201963.6964.0963.4963.7563.41477,600
May 31, 201963.1263.7263.1263.6963.35427,800
May 30, 201963.6863.9963.3663.6063.26482,300
May 29, 201964.9165.1263.3363.5063.16605,900
May 28, 201964.9365.6664.7864.9164.56567,600
May 24, 201964.8765.1164.6464.9164.56291,600
May 23, 201965.0465.0464.1964.6364.29342,700
May 22, 201964.9065.5864.6765.0564.70390,000
May 22, 20190.36 Dividend
May 21, 201964.8565.3764.7565.2264.51273,500
May 20, 201964.6265.3064.5264.7564.05264,400
May 17, 201964.9365.5364.9264.9764.27416,000
May 16, 201964.8565.6064.8565.2064.49382,700
May 15, 201964.0165.0764.0164.7564.05303,100
May 14, 201963.3964.3263.3964.2263.52321,200
May 13, 201963.3464.1463.1263.4762.78496,100
May 10, 201963.1664.1662.7864.1063.41627,700
May 09, 201962.4763.5462.3263.2662.58754,600
May 08, 201962.0163.0961.6362.7462.061,227,400
May 07, 201961.3962.0060.8860.9960.33472,700
May 06, 201960.8861.7760.8561.7661.09334,000
May 03, 201962.0462.2661.3661.5560.88294,100
May 02, 201961.4961.8661.2361.6460.97176,900
May 01, 201962.0062.5261.5761.5960.92454,200
Apr 30, 201961.0461.8961.0461.8461.17285,800
Apr 29, 201960.9761.2160.5161.1560.49231,400
Apr 26, 201961.0061.0860.6360.9560.29380,200
Apr 25, 201959.6560.9159.6560.8260.16372,700
Apr 24, 201959.9260.0759.5159.7159.06477,600
Apr 23, 201960.0160.4459.7659.8459.19655,000
Apr 22, 201959.8460.4559.7660.0659.41380,000
Apr 18, 201960.0060.2859.5859.9259.27437,000
Apr 17, 201959.9059.9159.2259.8259.17306,900
Apr 16, 201960.0260.3359.6959.7859.13346,100
Apr 15, 201959.5060.1059.5059.9159.26401,200
Apr 12, 201959.3459.7159.0259.6959.04987,300
Apr 11, 201958.9659.3658.8559.0358.39255,800
Apr 10, 201958.7759.1858.6859.0258.38345,600
Apr 09, 201958.8858.9858.5158.6257.99355,300
Apr 08, 201958.5358.9358.2458.9058.26286,600
Apr 05, 201958.7959.0858.2858.6157.98442,000
Apr 04, 201959.5359.6058.2958.6558.01582,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...