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 (%)
Nov 30, 2012 27.00 27.40 26.99 27.35 1,791,124 +0.32(+1.18%)
Nov 29, 2012 27.05 27.12 26.93 27.03 938,282 -0.01(-0.04%)
Nov 28, 2012 27.02 27.05 26.84 27.04 367,797 +0.03(+0.11%)
Nov 27, 2012 27.32 27.32 26.98 27.01 1,010,473 -0.26(-0.95%)
Nov 26, 2012 27.12 27.47 27.12 27.27 465,062 -0.04(-0.15%)
Nov 24, 2012 27.03 27.44 27.02 27.31 388,410 +0.00(+0.00%)
Nov 23, 2012 27.03 27.44 27.02 27.31 388,410 +0.14(+0.52%)
Nov 22, 2012 27.00 27.29 26.93 27.17 224,653 +0.32(+1.19%)
Nov 21, 2012 26.76 26.93 26.65 26.85 788,876 -0.04(-0.15%)
Nov 20, 2012 27.15 27.29 26.78 26.89 913,893 -0.26(-0.96%)
Nov 19, 2012 27.31 27.40 27.03 27.15 1,130,310 -0.28(-1.02%)
Nov 16, 2012 27.45 27.54 27.24 27.43 979,917 +0.05(+0.18%)
Nov 15, 2012 27.42 27.63 27.34 27.38 936,696 -0.05(-0.18%)
Nov 14, 2012 27.92 27.92 27.39 27.43 871,894 -0.38(-1.37%)
Nov 13, 2012 27.69 27.99 27.68 27.81 639,627 +0.12(+0.43%)
Nov 12, 2012 27.86 28.01 27.57 27.69 782,771 -0.20(-0.72%)
Nov 09, 2012 28.04 28.25 27.88 27.89 690,760 -0.32(-1.13%)
Nov 08, 2012 27.93 28.30 27.93 28.21 860,302 +0.28(+1.00%)
Nov 07, 2012 27.89 28.00 27.65 27.93 1,200,419 +0.13(+0.47%)
Nov 06, 2012 27.71 27.90 27.64 27.80 955,582 +0.11(+0.40%)
Nov 05, 2012 27.80 27.91 27.37 27.69 1,430,811 -0.37(-1.32%)
Nov 02, 2012 28.47 28.53 27.93 28.06 1,090,306 -0.37(-1.30%)
Nov 01, 2012 28.13 28.66 28.07 28.43 760,270 +0.31(+1.10%)
Oct 31, 2012 28.65 28.65 28.12 28.12 788,717 -0.52(-1.82%)
Oct 30, 2012 28.20 28.64 28.07 28.64 292,844 +0.52(+1.85%)
Oct 29, 2012 28.02 28.51 28.00 28.12 190,044 -0.17(-0.60%)
Oct 26, 2012 28.25 28.46 28.13 28.29 510,768 +0.09(+0.32%)
Oct 25, 2012 27.99 28.20 27.75 28.20 2,074,042 +0.43(+1.55%)
Oct 24, 2012 28.25 28.25 27.75 27.77 593,199 -0.30(-1.07%)
Oct 23, 2012 28.01 28.17 27.70 28.07 740,206 -0.23(-0.81%)
Oct 19, 2012 28.43 28.52 28.27 28.30 660,643 -0.13(-0.46%)
Oct 18, 2012 28.11 28.45 28.10 28.43 741,464 +0.33(+1.17%)
Oct 17, 2012 27.91 28.14 27.87 28.10 2,525,836 +0.10(+0.36%)
Oct 16, 2012 27.84 28.04 27.83 28.00 767,874 +0.31(+1.12%)
Oct 15, 2012 27.55 27.70 27.45 27.69 693,392 +0.14(+0.51%)
Oct 12, 2012 27.57 27.72 27.51 27.55 501,636 +0.00(+0.00%)
Oct 11, 2012 27.71 27.91 27.51 27.55 1,063,168 -0.16(-0.58%)
Oct 10, 2012 27.71 28.02 27.64 27.71 710,314 -0.01(-0.04%)
Oct 09, 2012 28.09 28.10 27.67 27.72 1,909,371 -0.53(-1.88%)
Oct 05, 2012 28.25 28.25 28.25 0 -0.13(-0.46%)
Oct 04, 2012 28.50 28.54 28.24 28.38 436,830 -0.05(-0.18%)
Oct 03, 2012 28.53 28.61 28.42 28.43 547,685 -0.03(-0.11%)
Oct 02, 2012 28.44 28.55 28.35 28.46 1,378,736 +0.11(+0.39%)
Oct 01, 2012 28.54 28.67 28.28 28.35 482,288 -0.07(-0.25%)
Sep 28, 2012 28.61 28.70 28.30 28.42 1,215,341 -0.33(-1.15%)
Sep 27, 2012 28.75 28.85 28.56 28.75 477,989 -0.05(-0.17%)
Sep 26, 2012 28.52 29.06 28.52 28.80 427,322 +0.23(+0.81%)
Sep 25, 2012 28.73 28.75 28.57 28.57 1,317,573 -0.15(-0.52%)
Sep 24, 2012 28.79 29.00 28.61 28.72 719,463 -0.08(-0.28%)
Sep 21, 2012 28.90 29.09 28.67 28.80 2,446,038 -0.10(-0.35%)
Sep 20, 2012 28.69 29.12 28.66 28.90 631,667 +0.02(+0.07%)
Sep 19, 2012 28.99 29.14 28.85 28.88 393,619 -0.10(-0.35%)
Sep 18, 2012 28.56 29.03 28.47 28.98 863,642 +0.43(+1.51%)
Sep 17, 2012 28.48 28.73 28.45 28.55 475,987 +0.01(+0.04%)
Sep 14, 2012 28.35 28.58 28.15 28.54 1,686,726 +0.31(+1.10%)
Sep 13, 2012 28.25 28.40 28.08 28.23 1,877,427 +0.07(+0.25%)
Sep 12, 2012 27.83 28.25 27.77 28.16 1,856,852 +0.52(+1.88%)
Sep 11, 2012 27.60 27.77 27.55 27.64 2,486,343 +0.07(+0.25%)
Sep 10, 2012 27.93 27.95 27.53 27.57 732,326 -0.24(-0.86%)
Sep 07, 2012 28.01 28.16 27.59 27.81 1,062,471 -0.22(-0.78%)
Sep 06, 2012 27.95 28.03 27.81 28.03 419,963 +0.07(+0.25%)
Sep 05, 2012 27.70 28.05 27.70 27.96 341,859 +0.31(+1.12%)
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.