TRI - Thomson Reuters Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201842.40042.48041.76042.33042.3301,319,956
Aug 15, 20180.345 Dividend
Aug 14, 201842.73042.99042.50042.85042.505673,500
Aug 13, 201842.00042.58042.00042.46042.118789,200
Aug 10, 201842.08042.18041.90042.06041.721821,800
Aug 09, 201842.25042.46042.00042.41042.069693,100
Aug 08, 201840.74042.54040.63042.39042.0491,288,300
Aug 07, 201841.09041.49040.92040.95040.6201,231,500
Aug 06, 201841.36041.44041.02041.06040.729647,700
Aug 03, 201841.15041.54040.88041.37041.037426,400
Aug 02, 201841.15041.30041.08041.13040.799393,400
Aug 01, 201841.56041.67041.19041.35041.017802,000
Jul 31, 201841.52041.74041.33041.40041.067640,100
Jul 30, 201841.71041.74041.41041.45041.116523,700
Jul 27, 201841.78041.80041.23041.52041.186557,200
Jul 26, 201842.04042.12041.79041.80041.463485,400
Jul 25, 201841.99042.20041.84042.03041.692579,400
Jul 24, 201842.07042.23041.95042.04041.702463,200
Jul 23, 201842.30042.56042.03042.06041.721724,900
Jul 20, 201842.19042.35042.01042.33041.989344,900
Jul 19, 201842.00042.24041.85042.09041.751474,400
Jul 18, 201842.36042.47042.19042.20041.860372,000
Jul 17, 201842.25042.41042.12042.37042.029589,600
Jul 16, 201842.49042.49042.26042.38042.039408,500
Jul 13, 201842.23042.58042.13042.48042.138675,600
Jul 12, 201841.61042.33041.61042.25041.9101,022,700
Jul 11, 201841.15041.61041.14041.53041.196732,900
Jul 10, 201841.10041.30040.83041.26040.928752,400
Jul 09, 201841.10041.27040.95041.06040.729736,300
Jul 06, 201840.74041.24040.61041.10040.769988,200
Jul 05, 201840.77040.91040.34040.75040.422983,100
Jul 03, 201840.49040.85040.49040.55040.224427,200
Jul 02, 201840.12040.38039.99040.31039.985495,900
Jun 29, 201840.17040.45040.17040.32039.995568,200
Jun 28, 201839.81040.29039.81040.07039.747810,000
Jun 27, 201840.35040.41039.83039.83039.509875,200
Jun 26, 201840.48040.53040.17040.34040.0151,000,100
Jun 25, 201840.47040.54040.17040.21039.886704,600
Jun 22, 201840.73040.86040.54040.72040.392682,500
Jun 21, 201840.47040.55040.24040.49040.164729,700
Jun 20, 201840.32040.58040.27040.42040.095737,400
Jun 19, 201840.53040.84040.22040.25039.9261,016,800
Jun 18, 201840.76040.92040.57040.82040.491574,400
Jun 15, 201840.82041.10040.69040.94040.6102,687,200
Jun 14, 201840.81041.17040.81041.08040.7491,381,900
Jun 13, 201840.93041.28040.74040.79040.462829,800
Jun 12, 201841.00041.00040.50040.77040.442840,700
Jun 11, 201840.78041.14040.75041.00040.670879,100
Jun 08, 201840.07040.84040.07040.82040.491839,400
Jun 07, 201840.00040.83039.90040.29039.9663,420,400
Jun 06, 201839.54039.92039.49039.56039.2412,967,100
Jun 05, 201839.46039.84039.30039.49039.1722,672,200
Jun 04, 201839.17039.58039.09039.45039.132819,500
Jun 01, 201838.84039.31038.84039.10038.785823,000
May 31, 201839.19039.33038.73038.82038.5071,000,900
May 30, 201838.20039.13037.99039.10038.7851,499,400
May 29, 201838.32038.36037.92038.03037.724796,000
May 25, 201838.31038.99038.24038.66038.3491,748,500
May 24, 201838.56038.78038.29038.35038.0411,715,300
May 23, 201838.46038.61038.30038.56038.250794,300
May 22, 201838.69038.92038.56038.62038.3091,403,500
May 21, 201838.75038.98038.69038.74038.428623,700
May 18, 201838.90038.96038.67038.78038.468934,500
May 17, 201838.77039.27038.77039.07038.7551,497,500
May 16, 201838.18039.01038.10038.97038.6561,578,300
May 16, 20180.345 Dividend
May 15, 201838.24038.49037.90038.41037.7591,472,600
May 14, 201837.99039.00037.87038.36037.7091,443,400
May 11, 201838.00038.00036.52037.64037.0022,853,400
May 10, 201838.97039.27038.77039.19038.525997,800
May 09, 201838.90038.94038.33038.84038.181746,400
May 08, 201838.93039.13038.73038.79038.1321,214,300
May 07, 201839.24039.36038.91038.97038.309648,200
May 04, 201839.08039.48039.00039.37038.702571,800
May 03, 201839.76039.78039.02039.23038.565722,800
May 02, 201840.13040.26039.73039.75039.076603,600
May 01, 201840.13040.22039.89040.16039.479689,600
Apr 30, 201840.25040.46040.22040.22039.538735,500
Apr 27, 201839.93040.38039.93040.25039.567634,400
Apr 26, 201839.82040.07039.66039.94039.263594,700
Apr 25, 201839.71039.89039.49039.65038.977782,700
Apr 24, 201839.87040.14039.71039.93039.253967,300
Apr 23, 201839.68039.82039.59039.76039.086456,800
Apr 20, 201839.69039.88039.49039.65038.977359,200
Apr 19, 201840.02040.15039.66039.78039.105497,500
Apr 18, 201840.07040.34039.88040.08039.400460,000
Apr 17, 201839.47040.24039.47040.14039.4591,036,300
Apr 16, 201839.26039.45039.20039.37038.702511,700
Apr 13, 201839.46039.59039.23039.27038.604407,600
Apr 12, 201839.26039.49039.11039.45038.781636,300
Apr 11, 201839.77039.84039.14039.15038.486876,500
Apr 10, 201840.19040.28039.92039.98039.302809,200
Apr 09, 201839.79040.14039.61039.97039.292793,300
Apr 06, 201839.37039.89039.37039.67038.9971,159,700
Apr 05, 201839.42040.00039.42039.87039.1941,267,800
Apr 04, 201838.75039.60038.48039.52038.8501,116,100
Apr 03, 201838.79039.20038.68038.92038.260755,900
Apr 02, 201838.61039.05038.45038.68038.0241,278,100
Mar 29, 201838.72038.99038.57038.65037.9941,002,100
Mar 28, 201838.56038.69038.22038.53037.876972,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...