TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201970.5971.0170.2770.9670.96627,774
Dec 05, 201969.7170.5169.7070.3970.39284,400
Dec 04, 201969.8469.8469.2369.6869.68448,900
Dec 03, 201969.8370.2969.4269.5569.55415,400
Dec 02, 201970.0970.5469.3870.0870.08636,300
Nov 29, 201970.7670.9270.2870.5570.55182,800
Nov 27, 201971.6171.6670.7170.8670.861,025,400
Nov 26, 201971.6471.9771.3871.4871.48439,700
Nov 25, 201971.4671.8771.3271.7171.71282,300
Nov 22, 201971.6071.7970.8671.2671.26335,900
Nov 21, 201971.4772.5571.3871.6471.64606,500
Nov 20, 201971.1471.8170.5871.4671.46403,900
Nov 20, 20190.36 Dividend
Nov 19, 201971.0071.6670.9071.5571.19356,500
Nov 18, 201970.1771.0770.1771.0570.69320,200
Nov 15, 201970.0070.4669.7370.4270.07264,200
Nov 14, 201969.1769.7769.1469.7669.41327,200
Nov 13, 201968.1269.5168.1269.3168.96434,400
Nov 12, 201968.7168.8268.0168.2667.92339,800
Nov 11, 201967.7869.5767.7468.7468.39589,700
Nov 08, 201966.7067.8166.7067.2766.93287,900
Nov 07, 201966.7767.1066.6066.7366.39389,300
Nov 06, 201966.7667.4466.5066.7666.42506,500
Nov 05, 201967.0467.2166.3166.6366.29581,400
Nov 04, 201967.6767.7066.9367.1066.76421,500
Nov 01, 201967.5868.0467.2367.6167.27402,600
Oct 31, 201967.6367.7466.6867.2666.92525,700
Oct 30, 201967.2167.9067.1267.8667.52493,000
Oct 29, 201966.3067.3166.3067.0566.71302,600
Oct 28, 201966.3366.4965.9866.3265.99249,100
Oct 25, 201966.8766.9066.0366.1565.82268,300
Oct 24, 201966.3667.3066.3667.1366.79389,600
Oct 23, 201966.4266.9666.2366.4866.15415,800
Oct 22, 201967.1367.9166.4866.5666.23281,300
Oct 21, 201966.6467.1266.1167.1266.78281,400
Oct 18, 201966.8867.0666.3466.7066.36217,000
Oct 17, 201966.3967.0366.3766.7466.40270,800
Oct 16, 201966.1566.3165.0966.2565.92446,200
Oct 15, 201966.8367.1366.1366.3165.98400,000
Oct 14, 201966.5967.3566.5066.9766.63133,500
Oct 11, 201967.7067.9866.8566.8666.52310,000
Oct 10, 201966.9967.5966.5667.0866.74336,500
Oct 09, 201966.3667.1466.3267.0266.68289,600
Oct 08, 201966.7366.9365.8865.9265.59395,200
Oct 07, 201967.0067.3566.7067.1266.78184,100
Oct 04, 201966.9367.4666.7267.2966.95267,200
Oct 03, 201965.6466.4965.2166.4966.16226,300
Oct 02, 201965.9666.4765.3465.7965.46330,000
Oct 01, 201967.0667.6366.2766.5166.18272,700
Sep 30, 201966.3967.3666.0666.8866.54505,300
Sep 27, 201967.7967.9465.9566.3065.97355,200
Sep 26, 201967.3867.6967.0467.5067.16403,500
Sep 25, 201967.5367.8067.0367.7167.37307,800
Sep 24, 201967.2168.0166.9767.3667.02292,100
Sep 23, 201966.7367.0866.5566.9866.64199,000
Sep 20, 201967.5668.0866.5666.7566.41450,300
Sep 19, 201967.1667.9367.1667.5567.21219,800
Sep 18, 201967.3667.6566.6767.3767.03262,900
Sep 17, 201966.3468.0166.3467.6567.31477,400
Sep 16, 201966.7066.7966.0066.2565.92504,900
Sep 13, 201967.3268.0666.6566.9366.59328,600
Sep 12, 201966.7667.9066.7167.4267.08697,500
Sep 11, 201967.6467.6465.8166.7866.44947,900
Sep 10, 201969.0469.0867.4667.9567.61685,400
Sep 09, 201971.0071.0068.7969.2668.91876,500
Sep 06, 201970.8671.2870.6770.7870.42442,700
Sep 05, 201970.1171.2670.1070.6670.30558,200
Sep 04, 201969.1269.7368.9069.7069.35459,900
Sep 03, 201968.3769.5168.1368.7068.35630,300
Aug 30, 201968.7868.7967.8068.6868.33576,300
Aug 29, 201967.8268.7567.6868.5368.19562,700
Aug 28, 201967.2967.6166.8867.4267.08279,900
Aug 27, 201966.7367.5566.6667.2766.93340,300
Aug 26, 201966.0666.4165.5166.4066.07262,000
Aug 23, 201967.0567.6065.5765.7265.39343,600
Aug 22, 201967.8167.9966.9167.3366.99287,800
Aug 21, 201966.6967.8466.3367.4867.14306,000
Aug 21, 20190.36 Dividend
Aug 20, 201967.4367.7766.9567.4566.75479,400
Aug 19, 201967.7268.0465.2767.4566.75330,500
Aug 16, 201966.0067.4865.8867.4366.73796,800
Aug 15, 201965.7866.0865.2765.7465.06331,500
Aug 14, 201966.5867.3865.3265.5664.88372,700
Aug 13, 201966.6867.5266.5667.2566.55403,200
Aug 12, 201967.4667.9266.6666.8466.15254,100
Aug 09, 201967.4768.0567.2467.7867.08323,200
Aug 08, 201967.7568.0166.3967.4866.78550,300
Aug 07, 201966.0967.5665.7267.4066.70747,000
Aug 06, 201965.1266.4064.8366.2765.58911,000
Aug 05, 201966.1966.2264.4964.8964.22554,500
Aug 02, 201967.8968.3765.7566.8066.11844,900
Aug 01, 201968.2869.5166.3468.2267.511,589,500
Jul 31, 201968.4668.5766.5567.1766.48961,600
Jul 30, 201967.8869.1567.7668.4967.78813,100
Jul 29, 201970.0470.5167.9268.3067.591,076,200
Jul 26, 201967.5870.9367.5270.4169.681,716,300
Jul 25, 201967.6267.8567.3067.4666.76449,900
Jul 24, 201968.2768.4967.0867.5466.84597,500
Jul 23, 201968.2068.4167.6868.3367.62267,700
Jul 22, 201967.8668.2267.5768.1667.46326,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...