Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thomson Reuters Corporation (TSX: TRI )

232.72 -0.23 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 27.92 27.92 27.23 27.54 1,783,416 -0.26(-0.94%)
Jan 30, 2012 27.70 27.88 27.58 27.80 582,615 +0.00(+0.00%)
Jan 27, 2012 27.83 28.05 27.56 27.80 2,105,237 -0.14(-0.50%)
Jan 26, 2012 28.78 28.78 27.85 27.94 2,049,713 -0.96(-3.32%)
Jan 25, 2012 28.94 29.05 28.73 28.90 651,748 +0.01(+0.03%)
Jan 24, 2012 29.12 29.47 28.85 28.89 672,099 -0.31(-1.06%)
Jan 23, 2012 29.15 29.32 29.06 29.20 431,029 -0.03(-0.10%)
Jan 20, 2012 29.28 29.28 29.04 29.23 2,717,732 +0.07(+0.24%)
Jan 19, 2012 29.06 29.28 28.83 29.16 1,403,647 +0.43(+1.50%)
Jan 18, 2012 29.14 29.42 28.68 28.73 1,654,200 -0.36(-1.24%)
Jan 17, 2012 28.50 29.18 28.43 29.09 2,232,681 +0.59(+2.07%)
Jan 16, 2012 28.74 28.84 28.30 28.50 392,794 -0.06(-0.21%)
Jan 13, 2012 28.60 28.72 28.37 28.56 2,255,529 -0.14(-0.49%)
Jan 12, 2012 28.34 28.75 28.34 28.70 930,632 +0.29(+1.02%)
Jan 11, 2012 28.37 28.51 28.16 28.41 1,979,924 +0.04(+0.14%)
Jan 10, 2012 28.21 28.42 28.17 28.37 965,728 +0.23(+0.82%)
Jan 09, 2012 27.85 28.21 27.70 28.14 1,250,571 +0.44(+1.59%)
Jan 06, 2012 27.36 28.05 27.35 27.70 546,696 +0.25(+0.91%)
Jan 05, 2012 27.36 27.50 27.12 27.45 688,566 +0.09(+0.33%)
Jan 04, 2012 27.48 27.57 27.27 27.36 800,256 +0.13(+0.48%)
Dec 30, 2011 26.97 27.36 26.96 27.23 443,475 +0.27(+1.00%)
Dec 29, 2011 26.72 26.99 26.68 26.96 207,843 +0.36(+1.35%)
Dec 28, 2011 26.95 26.95 26.50 26.60 284,936 -0.33(-1.23%)
Dec 23, 2011 26.71 26.93 26.93 26.93 1,241,772 +0.55(+2.08%)
Dec 21, 2011 26.10 26.38 26.10 26.38 1,546,120 +0.17(+0.65%)
Dec 20, 2011 26.40 26.49 26.13 26.21 1,597,079 -0.15(-0.57%)
Dec 19, 2011 26.70 26.90 26.24 26.36 1,832,479 -0.34(-1.27%)
Dec 16, 2011 27.05 27.25 26.70 26.70 2,317,316 -0.32(-1.18%)
Dec 15, 2011 27.30 27.36 26.89 27.02 1,301,514 -0.22(-0.81%)
Dec 14, 2011 27.10 27.43 26.95 27.24 1,650,069 -0.02(-0.07%)
Dec 13, 2011 27.37 27.80 27.15 27.26 1,732,161 -0.15(-0.55%)
Dec 12, 2011 27.02 27.41 27.01 27.41 1,643,310 +0.09(+0.33%)
Dec 09, 2011 26.92 27.51 26.92 27.32 1,020,289 +0.31(+1.15%)
Dec 08, 2011 27.15 27.40 26.93 27.01 885,971 -0.24(-0.88%)
Dec 07, 2011 27.01 27.27 26.61 27.25 1,202,170 +0.26(+0.96%)
Dec 06, 2011 27.31 27.43 26.91 26.99 1,015,251 -0.45(-1.64%)
Dec 05, 2011 26.90 27.51 26.90 27.44 649,110 +0.61(+2.27%)
Dec 02, 2011 27.43 27.65 26.65 26.83 1,214,441 -0.39(-1.43%)
Dec 01, 2011 27.94 27.94 27.20 27.22 964,390 -0.39(-1.41%)
Nov 30, 2011 27.35 27.65 27.33 27.61 1,200,222 +0.57(+2.11%)
Nov 29, 2011 27.40 27.50 26.46 27.04 3,516,887 -0.42(-1.53%)
Nov 28, 2011 27.49 27.64 27.26 27.46 624,692 -0.03(-0.11%)
Nov 25, 2011 26.78 27.61 26.78 27.49 959,165 +0.49(+1.81%)
Nov 24, 2011 27.59 27.59 26.60 27.00 347,769 -0.38(-1.39%)
Nov 23, 2011 27.41 27.57 27.04 27.38 1,902,975 -0.29(-1.05%)
Nov 22, 2011 27.77 27.87 27.53 27.67 760,709 -0.10(-0.36%)
Nov 21, 2011 27.77 27.94 27.57 27.77 1,855,040 -0.18(-0.64%)
Nov 18, 2011 28.45 28.50 27.92 27.95 877,391 -0.39(-1.38%)
Nov 17, 2011 28.79 28.83 28.17 28.34 1,010,522 -0.44(-1.53%)
Nov 16, 2011 29.11 29.23 28.71 28.78 2,840,438 -0.60(-2.04%)
Nov 15, 2011 29.44 29.68 29.35 29.38 705,671 -0.42(-1.41%)
Nov 14, 2011 29.99 30.08 29.53 29.80 1,110,570 +0.04(+0.13%)
Nov 11, 2011 29.88 29.98 29.64 29.76 932,741 +0.08(+0.27%)
Nov 10, 2011 29.53 30.00 29.46 29.68 1,019,166 +0.18(+0.61%)
Nov 09, 2011 29.99 29.99 29.49 29.50 729,380 -0.82(-2.70%)
Nov 08, 2011 30.30 30.40 29.94 30.32 566,778 +0.35(+1.17%)
Nov 07, 2011 29.51 29.97 29.33 29.97 857,713 +0.56(+1.90%)
Nov 04, 2011 29.73 29.76 29.27 29.41 1,155,861 -0.23(-0.78%)
Nov 03, 2011 29.62 29.64 29.30 29.64 1,562,869 +0.34(+1.16%)
Nov 02, 2011 29.70 29.93 29.24 29.30 1,895,353 -0.40(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.