TRI - Thomson Reuters Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201950.5150.9950.6550.9450.94182,873
Jan 17, 201950.1650.5850.1650.4750.47435,200
Jan 16, 201949.6850.4249.6650.3750.37763,100
Jan 15, 201949.3849.8449.3849.6149.61538,300
Jan 14, 201949.0149.3948.9749.3349.33405,900
Jan 11, 201948.8649.1648.6349.1249.12570,000
Jan 10, 201948.1848.9247.9248.9148.91448,400
Jan 09, 201947.9048.3947.8848.2848.28741,600
Jan 08, 201947.5948.2947.3647.6347.63943,900
Jan 07, 201947.5547.7047.1547.4947.49548,800
Jan 04, 201947.3847.8247.2447.6147.61874,200
Jan 03, 201947.3947.7546.8446.8746.87710,500
Jan 02, 201947.9448.2247.3047.5647.56737,500
Dec 31, 201848.2948.8448.0348.3148.31557,200
Dec 28, 201848.1048.3047.7147.9447.94951,000
Dec 27, 201847.3248.0547.0647.8247.821,238,200
Dec 26, 201846.6648.1446.4548.1348.13559,700
Dec 24, 201847.0947.1146.5746.5846.58500,600
Dec 21, 201848.6448.8047.2447.3147.31836,000
Dec 20, 201849.1349.5548.3748.6548.65742,700
Dec 19, 201849.5349.9349.1449.3049.30836,200
Dec 18, 201850.5350.5649.2249.4849.48764,200
Dec 17, 201851.1551.2650.2650.4050.401,244,200
Dec 14, 201851.0051.6950.8851.1951.19948,200
Dec 13, 201850.7351.4450.7151.3851.38571,600
Dec 12, 201850.7551.5450.7450.7850.78586,700
Dec 11, 201850.6951.1149.9150.2050.201,557,700
Dec 10, 201850.2750.7450.1050.2950.29787,500
Dec 07, 201851.0551.5450.1350.4950.491,032,400
Dec 06, 201850.1251.1949.5250.9950.991,800,600
Dec 04, 201849.6051.7549.6051.0051.001,835,600
Dec 03, 201851.0051.0049.4449.8249.821,271,100
Nov 30, 201849.9650.4449.7950.3250.32952,100
Nov 29, 201850.3150.5750.0050.0050.00604,000
Nov 28, 201849.3350.3349.2850.1250.12658,500
Nov 27, 201849.2449.4748.6449.2249.22343,700
Nov 27, 20181/0 Stock Split
Nov 26, 201848.8249.0248.5348.9648.96571,600
Nov 23, 201847.8548.6847.8048.3248.32297,700
Nov 21, 201848.0148.3647.9447.9647.96608,900
Nov 20, 201848.2548.4547.7147.8347.83705,700
Nov 19, 201849.1049.1048.3048.4448.44528,800
Nov 16, 201849.0049.1448.6549.0049.00904,900
Nov 15, 201847.5649.0147.1549.0049.001,005,800
Nov 14, 201847.8048.1947.6747.9347.93781,700
Nov 14, 20180.345 Dividend
Nov 13, 201847.7148.3947.4747.9247.571,038,300
Nov 12, 201848.0448.3647.7847.8847.54610,900
Nov 09, 201847.9948.4147.8848.0847.731,035,700
Nov 08, 201847.3348.1247.3348.0347.68819,600
Nov 07, 201848.0348.1447.5747.7647.421,457,200
Nov 06, 201846.1148.1345.8748.1047.752,227,800
Nov 05, 201845.9446.2645.8345.9145.581,133,300
Nov 02, 201846.3646.4545.7745.9545.621,016,500
Nov 01, 201846.6846.9646.2146.3446.011,251,800
Oct 31, 201846.1946.8946.1546.6046.26871,600
Oct 30, 201845.5746.0945.4045.9545.621,021,000
Oct 29, 201846.2346.6345.1045.4245.091,125,900
Oct 26, 201845.9846.1745.2545.9445.611,710,100
Oct 25, 201846.5246.7746.2846.4646.131,024,400
Oct 24, 201846.6547.2346.3446.3846.052,454,600
Oct 23, 201846.5447.0246.2746.8846.541,407,100
Oct 22, 201846.6747.1446.5846.9946.651,224,600
Oct 19, 201846.9847.1646.5546.6146.272,147,200
Oct 18, 201846.7747.2546.6446.8646.521,682,000
Oct 17, 201846.4446.8646.3346.8146.471,480,000
Oct 16, 201845.9046.6145.7746.3946.062,223,900
Oct 15, 201845.6445.8545.5145.5245.191,031,400
Oct 12, 201844.7745.8644.4545.6445.312,696,400
Oct 11, 201844.7045.1644.3944.4644.142,722,200
Oct 10, 201846.2046.2044.9444.9744.654,220,600
Oct 09, 201846.3146.6146.0846.3346.002,448,700
Oct 08, 201846.6746.7046.1846.3646.032,481,100
Oct 05, 201846.6146.9146.2246.6946.353,468,500
Oct 04, 201847.0547.0546.3846.7446.405,989,400
Oct 03, 201847.4747.5546.7747.2446.9011,588,800
Oct 02, 201845.1645.3244.5344.7444.4212,120,400
Oct 01, 201845.8345.8845.1645.3345.009,847,100
Sep 28, 201845.7045.9345.5045.6845.358,799,400
Sep 27, 201845.4545.7445.4545.7245.395,036,700
Sep 26, 201845.7345.7745.4045.4545.124,950,500
Sep 25, 201845.4745.7945.3145.7045.372,568,300
Sep 24, 201845.4045.5445.2545.4445.113,688,200
Sep 21, 201845.5045.6645.3545.3745.043,335,100
Sep 20, 201845.5045.6245.4745.5145.182,154,000
Sep 19, 201845.5445.6645.2645.4045.077,760,000
Sep 18, 201845.4945.7345.4945.6245.292,170,700
Sep 17, 201845.3345.6645.3245.5145.183,115,900
Sep 14, 201845.6145.6445.1745.5245.192,847,300
Sep 13, 201845.4845.7445.3945.6445.313,315,800
Sep 12, 201844.6145.2844.4645.2244.898,703,000
Sep 11, 201844.7544.8744.5144.5744.252,728,900
Sep 10, 201844.8844.9644.6244.7144.392,458,400
Sep 07, 201844.8545.3444.6844.7644.442,894,400
Sep 06, 201844.5645.0044.3444.9644.642,606,900
Sep 05, 201844.5244.5444.1644.4844.162,732,200
Sep 04, 201844.2744.6344.1244.3744.052,714,500
Aug 31, 201844.5344.7944.3144.5344.213,928,100
Aug 30, 201844.7844.9044.5644.6844.364,661,600
Aug 29, 201844.6545.2644.5945.0144.695,323,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...