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

Thomson Reuters Corporation (TSX: TRI )

234.01 -0.98 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2014 46.87 46.87 46.87 0 -0.23(-0.49%)
Dec 30, 2014 47.35 47.39 46.93 47.10 352,052 -0.18(-0.38%)
Dec 29, 2014 47.75 47.94 47.27 47.28 447,748 -0.34(-0.71%)
Dec 24, 2014 47.62 47.62 47.62 0 +0.25(+0.53%)
Dec 23, 2014 47.15 47.61 47.11 47.37 456,265 +0.29(+0.62%)
Dec 22, 2014 46.84 47.25 46.76 47.08 546,430 +0.44(+0.94%)
Dec 19, 2014 46.50 46.96 46.18 46.64 3,103,281 +0.51(+1.11%)
Dec 18, 2014 46.00 46.13 45.54 46.13 1,108,669 +0.11(+0.24%)
Dec 17, 2014 46.15 46.15 45.62 46.02 1,355,564 +0.05(+0.11%)
Dec 16, 2014 46.30 45.97 3,232,485 +0.90(+2.00%)
Dec 15, 2014 44.98 45.30 44.79 45.07 1,143,643 +0.27(+0.60%)
Dec 12, 2014 45.05 45.31 44.59 44.80 570,207 -0.34(-0.75%)
Dec 11, 2014 44.64 45.42 44.56 45.14 751,673 +0.60(+1.35%)
Dec 10, 2014 44.61 45.09 44.37 44.54 480,192 -0.27(-0.60%)
Dec 09, 2014 44.85 45.06 44.49 44.81 545,227 -0.35(-0.78%)
Dec 08, 2014 45.21 45.32 44.89 45.16 531,733 -0.13(-0.29%)
Dec 05, 2014 45.30 45.60 45.13 45.29 351,462 +0.10(+0.22%)
Dec 04, 2014 45.39 45.57 44.87 45.19 600,236 -0.23(-0.51%)
Dec 03, 2014 45.19 45.52 45.15 45.42 423,569 +0.07(+0.15%)
Dec 02, 2014 45.29 45.50 45.00 45.35 722,436 +0.09(+0.20%)
Dec 01, 2014 46.42 46.50 45.06 45.26 1,173,217 -0.34(-0.75%)
Nov 28, 2014 44.15 45.76 44.15 45.60 1,250,821 +1.30(+2.93%)
Nov 27, 2014 43.96 44.48 43.77 44.30 454,943 +0.53(+1.21%)
Nov 26, 2014 43.70 43.89 43.59 43.77 448,283 +0.14(+0.32%)
Nov 25, 2014 43.17 43.81 43.17 43.63 817,286 +0.28(+0.65%)
Nov 24, 2014 43.15 43.43 43.13 43.35 389,281 +0.32(+0.74%)
Nov 21, 2014 43.33 43.33 42.85 43.03 394,789 -0.10(-0.23%)
Nov 20, 2014 43.00 43.26 42.90 43.13 351,666 -0.06(-0.14%)
Nov 19, 2014 43.04 43.44 42.91 43.19 391,063 +0.17(+0.40%)
Nov 18, 2014 43.23 43.50 42.95 43.02 416,737 -0.43(-0.99%)
Nov 17, 2014 43.29 43.74 43.26 43.45 517,280 +0.06(+0.14%)
Nov 14, 2014 43.35 43.39 43.04 43.39 370,536 +0.05(+0.12%)
Nov 13, 2014 43.39 43.48 43.11 43.34 471,789 +0.06(+0.14%)
Nov 12, 2014 42.88 43.38 42.75 43.28 1,524,800 +0.32(+0.74%)
Nov 11, 2014 43.14 43.24 42.78 42.96 484,388 -0.22(-0.51%)
Nov 10, 2014 42.78 43.24 42.52 43.18 557,253 +0.54(+1.27%)
Nov 07, 2014 42.71 43.07 42.51 42.64 329,253 -0.23(-0.54%)
Nov 06, 2014 43.29 43.43 42.81 42.87 390,182 -0.26(-0.60%)
Nov 05, 2014 42.53 43.26 42.53 43.13 563,768 +0.65(+1.53%)
Nov 04, 2014 42.18 42.61 41.97 42.48 582,493 +0.29(+0.69%)
Nov 03, 2014 42.05 42.35 41.77 42.19 638,119 +0.26(+0.62%)
Oct 31, 2014 42.10 42.35 41.81 41.93 780,758 +0.10(+0.24%)
Oct 30, 2014 41.71 41.99 41.25 41.83 532,843 +0.02(+0.05%)
Oct 29, 2014 41.80 42.15 41.67 41.81 705,524 -0.15(-0.36%)
Oct 28, 2014 41.89 42.01 41.52 41.96 568,994 +0.26(+0.62%)
Oct 27, 2014 41.42 41.85 41.34 41.70 502,230 +0.21(+0.51%)
Oct 24, 2014 40.67 41.57 40.62 41.49 380,151 +0.88(+2.17%)
Oct 23, 2014 40.56 40.96 40.52 40.61 660,092 +0.14(+0.35%)
Oct 22, 2014 40.38 40.47 638,891 -0.39(-0.95%)
Oct 21, 2014 40.22 41.04 39.91 40.86 581,583 +0.65(+1.62%)
Oct 20, 2014 39.85 40.21 39.85 40.21 451,306 +0.22(+0.55%)
Oct 17, 2014 40.23 39.99 693,160 +0.00(+0.00%)
Oct 16, 2014 39.45 40.43 39.45 39.99 1,034,978 -0.23(-0.57%)
Oct 15, 2014 39.84 40.36 39.56 40.22 1,193,239 -0.08(-0.20%)
Oct 14, 2014 39.76 40.64 39.76 40.30 967,539 -0.47(-1.15%)
Oct 10, 2014 40.77 40.77 40.77 0 -0.33(-0.80%)
Oct 09, 2014 41.17 41.42 41.02 41.10 815,584 -0.19(-0.46%)
Oct 08, 2014 41.20 41.33 40.98 41.29 500,423 +0.22(+0.54%)
Oct 07, 2014 41.55 41.64 41.06 41.07 2,399,752 -0.55(-1.32%)
Oct 06, 2014 41.91 42.10 41.62 41.62 852,366 -0.17(-0.41%)
Oct 03, 2014 40.77 41.88 40.77 41.79 1,093,964 +1.03(+2.53%)
Oct 02, 2014 40.65 40.77 40.17 40.76 586,847 +0.10(+0.25%)
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.