TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201846.4446.8646.3346.8146.811,480,000
Oct 16, 201845.9046.6145.7746.3946.392,223,900
Oct 15, 201845.6445.8545.5145.5245.521,031,400
Oct 12, 201844.7745.8644.4545.6445.642,696,400
Oct 11, 201844.7045.1644.3944.4644.462,722,200
Oct 10, 201846.2046.2044.9444.9744.974,220,600
Oct 09, 201846.3146.6146.0846.3346.332,448,700
Oct 08, 201846.6746.7046.1846.3646.362,481,100
Oct 05, 201846.6146.9146.2246.6946.693,468,500
Oct 04, 201847.0547.0546.3846.7446.745,989,400
Oct 03, 201847.4747.5546.7747.2447.2411,588,800
Oct 02, 201845.1645.3244.5344.7444.7412,120,400
Oct 01, 201845.8345.8845.1645.3345.339,847,100
Sep 28, 201845.7045.9345.5045.6845.688,799,400
Sep 27, 201845.4545.7445.4545.7245.725,036,700
Sep 26, 201845.7345.7745.4045.4545.454,950,500
Sep 25, 201845.4745.7945.3145.7045.702,568,300
Sep 24, 201845.4045.5445.2545.4445.443,688,200
Sep 21, 201845.5045.6645.3545.3745.373,335,100
Sep 20, 201845.5045.6245.4745.5145.512,154,000
Sep 19, 201845.5445.6645.2645.4045.407,760,000
Sep 18, 201845.4945.7345.4945.6245.622,170,700
Sep 17, 201845.3345.6645.3245.5145.513,115,900
Sep 14, 201845.6145.6445.1745.5245.522,847,300
Sep 13, 201845.4845.7445.3945.6445.643,315,800
Sep 12, 201844.6145.2844.4645.2245.228,703,000
Sep 11, 201844.7544.8744.5144.5744.572,728,900
Sep 10, 201844.8844.9644.6244.7144.712,458,400
Sep 07, 201844.8545.3444.6844.7644.762,894,400
Sep 06, 201844.5645.0044.3444.9644.962,606,900
Sep 05, 201844.5244.5444.1644.4844.482,732,200
Sep 04, 201844.2744.6344.1244.3744.372,714,500
Aug 31, 201844.5344.7944.3144.5344.533,928,100
Aug 30, 201844.7844.9044.5644.6844.684,661,600
Aug 29, 201844.6545.2644.5945.0145.015,323,500
Aug 28, 201843.3446.2943.1144.6644.666,989,800
Aug 27, 201842.9543.3142.9543.2643.26595,700
Aug 24, 201843.0443.0542.7742.9242.92258,300
Aug 23, 201842.9043.1942.8042.8642.86475,700
Aug 22, 201843.0443.1842.8543.0843.08318,900
Aug 21, 201843.2543.2843.0743.1243.12382,000
Aug 20, 201842.9743.4642.7743.2143.211,016,800
Aug 17, 201842.6742.9742.4642.9442.94438,700
Aug 16, 201842.6242.7442.3742.6142.61879,900
Aug 15, 201842.4042.4841.7642.3342.331,342,600
Aug 15, 20180.345 Dividend
Aug 14, 201842.7342.9942.5042.8542.50673,500
Aug 13, 201842.0042.5842.0042.4642.12789,200
Aug 10, 201842.0842.1841.9042.0641.72821,800
Aug 09, 201842.2542.4642.0042.4142.07693,100
Aug 08, 201840.7442.5440.6342.3942.051,288,300
Aug 07, 201841.0941.4940.9240.9540.621,231,500
Aug 06, 201841.3641.4441.0241.0640.73647,700
Aug 03, 201841.1541.5440.8841.3741.04426,400
Aug 02, 201841.1541.3041.0841.1340.80393,400
Aug 01, 201841.5641.6741.1941.3541.02802,000
Jul 31, 201841.5241.7441.3341.4041.07640,100
Jul 30, 201841.7141.7441.4141.4541.12523,700
Jul 27, 201841.7841.8041.2341.5241.19557,200
Jul 26, 201842.0442.1241.7941.8041.46485,400
Jul 25, 201841.9942.2041.8442.0341.69579,400
Jul 24, 201842.0742.2341.9542.0441.70463,200
Jul 23, 201842.3042.5642.0342.0641.72724,900
Jul 20, 201842.1942.3542.0142.3341.99344,900
Jul 19, 201842.0042.2441.8542.0941.75474,400
Jul 18, 201842.3642.4742.1942.2041.86372,000
Jul 17, 201842.2542.4142.1242.3742.03589,600
Jul 16, 201842.4942.4942.2642.3842.04408,500
Jul 13, 201842.2342.5842.1342.4842.14675,600
Jul 12, 201841.6142.3341.6142.2541.911,022,700
Jul 11, 201841.1541.6141.1441.5341.20732,900
Jul 10, 201841.1041.3040.8341.2640.93752,400
Jul 09, 201841.1041.2740.9541.0640.73736,300
Jul 06, 201840.7441.2440.6141.1040.77988,200
Jul 05, 201840.7740.9140.3440.7540.42983,100
Jul 03, 201840.4940.8540.4940.5540.22427,200
Jul 02, 201840.1240.3839.9940.3139.99495,900
Jun 29, 201840.1740.4540.1740.3240.00568,200
Jun 28, 201839.8140.2939.8140.0739.75810,000
Jun 27, 201840.3540.4139.8339.8339.51875,200
Jun 26, 201840.4840.5340.1740.3440.021,000,100
Jun 25, 201840.4740.5440.1740.2139.89704,600
Jun 22, 201840.7340.8640.5440.7240.39682,500
Jun 21, 201840.4740.5540.2440.4940.16729,700
Jun 20, 201840.3240.5840.2740.4240.09737,400
Jun 19, 201840.5340.8440.2240.2539.931,016,800
Jun 18, 201840.7640.9240.5740.8240.49574,400
Jun 15, 201840.8241.1040.6940.9440.612,687,200
Jun 14, 201840.8141.1740.8141.0840.751,381,900
Jun 13, 201840.9341.2840.7440.7940.46829,800
Jun 12, 201841.0041.0040.5040.7740.44840,700
Jun 11, 201840.7841.1440.7541.0040.67879,100
Jun 08, 201840.0740.8440.0740.8240.49839,400
Jun 07, 201840.0040.8339.9040.2939.973,420,400
Jun 06, 201839.5439.9239.4939.5639.242,967,100
Jun 05, 201839.4639.8439.3039.4939.172,672,200
Jun 04, 201839.1739.5839.0939.4539.13819,500
Jun 01, 201838.8439.3138.8439.1038.79823,000
May 31, 201839.1939.3338.7338.8238.511,000,900
May 30, 201838.2039.1337.9939.1038.791,499,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...