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

Thomson Reuters Corporation (TSX: TRI )

231.87 +0.02 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 24, 2011 37.25 37.39 36.99 37.21 504,602 -0.19(-0.51%)
May 20, 2011 37.38 37.63 37.34 37.40 484,713 -0.14(-0.37%)
May 19, 2011 37.67 37.67 37.29 37.54 676,758 -0.13(-0.35%)
May 18, 2011 37.79 37.80 37.54 37.67 338,395 +0.01(+0.03%)
May 17, 2011 37.58 37.83 37.38 37.66 1,934,856 -0.18(-0.48%)
May 16, 2011 37.94 37.95 37.54 37.84 1,038,067 +0.06(+0.16%)
May 13, 2011 37.73 37.97 37.49 37.78 883,128 +0.03(+0.08%)
May 12, 2011 37.51 37.82 37.50 37.75 916,472 +0.05(+0.13%)
May 11, 2011 37.90 38.00 37.58 37.70 577,409 -0.26(-0.68%)
May 10, 2011 38.15 38.15 37.86 37.96 283,392 -0.04(-0.11%)
May 09, 2011 38.16 38.20 37.78 38.00 2,257,810 -0.11(-0.29%)
May 06, 2011 37.96 38.25 37.90 38.11 667,368 +0.13(+0.34%)
May 05, 2011 37.87 38.24 37.80 37.98 585,042 -0.18(-0.47%)
May 04, 2011 37.80 38.17 37.62 38.16 622,794 +0.27(+0.71%)
May 03, 2011 38.12 38.29 37.60 37.89 683,654 -0.46(-1.20%)
May 02, 2011 38.36 38.35 38.17 38.35 498,884 -0.01(-0.03%)
Apr 29, 2011 38.15 38.40 37.96 38.36 1,022,383 +0.25(+0.66%)
Apr 28, 2011 38.58 38.59 37.80 38.11 998,675 -1.02(-2.61%)
Apr 27, 2011 39.25 39.31 38.99 39.13 635,661 -0.12(-0.31%)
Apr 26, 2011 39.22 39.36 39.08 39.25 487,318 +0.22(+0.56%)
Apr 25, 2011 39.10 39.15 38.92 39.03 403,337 -0.05(-0.13%)
Apr 21, 2011 39.29 39.30 38.91 39.08 361,339 -0.17(-0.43%)
Apr 20, 2011 39.43 39.44 39.06 39.25 437,022 +0.15(+0.38%)
Apr 19, 2011 38.28 39.40 38.11 39.10 1,075,569 +0.72(+1.88%)
Apr 18, 2011 38.13 38.65 37.85 38.38 975,395 +0.35(+0.92%)
Apr 15, 2011 37.85 38.17 37.82 38.03 691,484 +0.02(+0.05%)
Apr 14, 2011 37.87 38.13 37.80 38.01 958,445 +0.02(+0.05%)
Apr 13, 2011 37.80 38.25 37.75 37.99 453,429 +0.17(+0.45%)
Apr 12, 2011 37.82 38.09 37.79 37.82 1,023,250 -0.20(-0.53%)
Apr 11, 2011 38.08 38.23 37.93 38.02 714,683 -0.21(-0.55%)
Apr 08, 2011 37.96 38.23 37.83 38.23 466,687 +0.27(+0.71%)
Apr 07, 2011 38.23 38.23 37.96 37.96 488,107 -0.23(-0.60%)
Apr 06, 2011 38.35 38.35 37.75 38.19 821,976 +0.01(+0.03%)
Apr 05, 2011 37.95 38.30 37.75 38.18 632,996 +0.33(+0.87%)
Apr 04, 2011 38.12 38.20 37.81 37.85 554,833 -0.15(-0.39%)
Apr 01, 2011 37.98 38.09 37.77 38.00 1,387,964 -0.05(-0.13%)
Mar 31, 2011 38.50 38.50 37.99 38.05 711,269 -0.32(-0.83%)
Mar 30, 2011 38.05 38.44 37.81 38.37 547,933 +0.35(+0.92%)
Mar 29, 2011 37.89 38.18 37.74 38.02 576,213 +0.31(+0.82%)
Mar 28, 2011 38.03 38.27 37.71 37.71 566,259 -0.30(-0.79%)
Mar 25, 2011 37.60 38.36 37.60 38.01 1,003,180 +0.39(+1.04%)
Mar 24, 2011 37.77 37.99 37.52 37.62 705,203 -0.19(-0.50%)
Mar 23, 2011 37.70 37.85 37.41 37.81 920,291 +0.08(+0.21%)
Mar 22, 2011 37.49 37.90 37.41 37.73 1,314,687 +0.33(+0.88%)
Mar 21, 2011 37.47 37.50 37.40 37.40 592,171 +0.02(+0.05%)
Mar 18, 2011 37.42 37.52 37.20 37.38 1,983,253 -0.04(-0.11%)
Mar 17, 2011 37.61 37.70 37.28 37.42 966,893 -0.15(-0.40%)
Mar 16, 2011 37.70 37.91 37.38 37.57 2,212,513 -0.29(-0.77%)
Mar 15, 2011 37.94 38.36 37.62 37.86 1,250,615 -0.96(-2.47%)
Mar 14, 2011 37.81 38.93 37.80 38.82 755,210 +0.76(+2.00%)
Mar 11, 2011 38.22 38.45 37.78 38.06 933,680 -0.19(-0.50%)
Mar 10, 2011 38.20 38.60 37.75 38.25 666,290 -0.01(-0.03%)
Mar 09, 2011 38.34 38.85 38.11 38.26 1,419,091 +0.03(+0.08%)
Mar 08, 2011 38.35 38.66 38.04 38.23 933,636 +0.17(+0.45%)
Mar 07, 2011 38.47 38.47 37.90 38.06 584,344 -0.17(-0.44%)
Mar 04, 2011 38.00 38.33 38.00 38.23 535,035 +0.12(+0.31%)
Mar 03, 2011 37.98 38.32 37.90 38.11 776,707 +0.15(+0.40%)
Mar 02, 2011 38.13 38.13 37.87 37.96 559,450 -0.07(-0.18%)
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.