TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201838.6938.9238.5638.6238.621,403,519
May 21, 201838.7538.9838.6938.7438.74623,700
May 18, 201838.9038.9638.6738.7838.78934,500
May 17, 201838.7739.2738.7739.0739.071,497,500
May 16, 201838.1839.0138.1038.9738.971,578,300
May 16, 20180.345 Dividend
May 15, 201838.2438.4937.9038.4138.061,472,600
May 14, 201837.9939.0037.8738.3638.021,443,400
May 11, 201838.0038.0036.5237.6437.302,853,400
May 10, 201838.9739.2738.7739.1938.84997,800
May 09, 201838.9038.9438.3338.8438.49746,400
May 08, 201838.9339.1338.7338.7938.441,214,300
May 07, 201839.2439.3638.9138.9738.62648,200
May 04, 201839.0839.4839.0039.3739.02571,800
May 03, 201839.7639.7839.0239.2338.88722,800
May 02, 201840.1340.2639.7339.7539.39603,600
May 01, 201840.1340.2239.8940.1639.80689,600
Apr 30, 201840.2540.4640.2240.2239.86735,500
Apr 27, 201839.9340.3839.9340.2539.89634,400
Apr 26, 201839.8240.0739.6639.9439.58594,700
Apr 25, 201839.7139.8939.4939.6539.29782,700
Apr 24, 201839.8740.1439.7139.9339.57967,300
Apr 23, 201839.6839.8239.5939.7639.40456,800
Apr 20, 201839.6939.8839.4939.6539.29359,200
Apr 19, 201840.0240.1539.6639.7839.42497,500
Apr 18, 201840.0740.3439.8840.0839.72460,000
Apr 17, 201839.4740.2439.4740.1439.781,036,300
Apr 16, 201839.2639.4539.2039.3739.02511,700
Apr 13, 201839.4639.5939.2339.2738.92407,600
Apr 12, 201839.2639.4939.1139.4539.10636,300
Apr 11, 201839.7739.8439.1439.1538.80876,500
Apr 10, 201840.1940.2839.9239.9839.62809,200
Apr 09, 201839.7940.1439.6139.9739.61793,300
Apr 06, 201839.3739.8939.3739.6739.311,159,700
Apr 05, 201839.4240.0039.4239.8739.511,267,800
Apr 04, 201838.7539.6038.4839.5239.171,116,100
Apr 03, 201838.7939.2038.6838.9238.57755,900
Apr 02, 201838.6139.0538.4538.6838.331,278,100
Mar 29, 201838.7238.9938.5738.6538.301,002,100
Mar 28, 201838.5638.6938.2238.5338.18972,100
Mar 27, 201839.2539.2538.4238.5338.181,203,800
Mar 26, 201839.1539.4438.8539.2538.90745,300
Mar 23, 201838.9839.6138.8939.0238.671,371,400
Mar 22, 201839.3139.3138.6838.8038.45838,600
Mar 21, 201839.8439.8839.4239.4739.12864,100
Mar 20, 201839.2939.8339.0639.6739.311,534,800
Mar 19, 201839.0739.2738.8239.2238.87703,600
Mar 16, 201839.5340.4439.1939.3038.951,447,000
Mar 15, 201839.7639.7839.3739.5339.17775,400
Mar 14, 201840.0440.0739.4739.6939.33936,600
Mar 13, 201840.6040.6839.8139.8739.51718,600
Mar 12, 201840.4040.6440.3040.4940.13624,400
Mar 09, 201840.1640.4640.0540.4040.04619,400
Mar 08, 201839.5539.9939.3439.9539.59693,300
Mar 07, 201839.4739.5739.1239.3939.04702,600
Mar 06, 201839.6139.7739.2639.6239.26580,400
Mar 05, 201839.0139.5838.9239.4939.14389,600
Mar 02, 201839.0239.4238.8039.3438.99545,900
Mar 01, 201839.3939.4038.7139.2138.861,183,900
Feb 28, 201840.1440.2339.3939.3939.04983,300
Feb 27, 201840.2240.2939.9239.9439.58542,600
Feb 26, 201839.9140.2439.7340.1239.76726,800
Feb 23, 201839.5739.9139.5739.8839.52635,900
Feb 22, 201839.7139.7939.4339.5439.18830,100
Feb 21, 201839.4939.9339.3139.7139.35919,700
Feb 21, 20180.345 Dividend
Feb 20, 201840.0440.0639.6739.7639.061,334,800
Feb 16, 201840.0140.2039.9240.1339.421,017,300
Feb 15, 201840.4640.4639.9140.1839.47961,000
Feb 14, 201839.6940.2939.5240.1839.471,282,400
Feb 13, 201840.0040.0039.3239.8439.141,424,800
Feb 12, 201839.5740.4239.4840.0039.302,035,600
Feb 09, 201839.6239.8139.0139.3938.701,578,200
Feb 08, 201840.4440.5539.3639.5638.861,566,700
Feb 07, 201840.5040.9940.2640.5639.851,578,500
Feb 06, 201840.4741.3040.0040.5739.862,228,700
Feb 05, 201841.8942.2541.1741.2240.501,433,400
Feb 02, 201842.8042.8042.2442.3441.601,828,600
Feb 01, 201842.9443.3441.4143.2042.442,588,500
Jan 31, 201845.2745.6142.9043.3142.554,145,600
Jan 30, 201847.3248.0945.9946.5245.707,663,400
Jan 29, 201843.7644.1043.4543.4542.69804,400
Jan 26, 201843.5244.2743.4744.0143.241,061,100
Jan 25, 201843.7243.8443.3143.4242.66755,200
Jan 24, 201843.4543.9743.2043.6242.85912,000
Jan 23, 201843.3343.4442.9443.2842.521,137,800
Jan 22, 201843.7043.7043.3443.5042.74991,600
Jan 19, 201843.5943.8443.5543.7042.93444,800
Jan 18, 201843.6143.7743.4643.6442.87618,400
Jan 17, 201843.6043.9543.4843.6542.88695,300
Jan 16, 201843.6143.8743.5643.5742.80548,400
Jan 12, 201843.4043.6343.2243.5942.82381,300
Jan 11, 201843.6843.7243.2643.3442.58691,500
Jan 10, 201843.9444.1343.5643.7242.95809,600
Jan 09, 201844.0644.4143.9644.0443.27527,300
Jan 08, 201844.1444.2243.8844.0343.26623,400
Jan 05, 201844.2244.5544.2044.2443.46632,300
Jan 04, 201843.8644.0743.7244.0343.26914,900
Jan 03, 201843.8343.8643.5443.7743.00443,900
Jan 02, 201843.7043.8143.4743.7642.99836,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...