Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Thomson Reuters Corporation (NY: TRI )

172.49 -3.30 (-1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 174.96 174.96 172.38 172.49 577,983 -3.30(-1.88%)
May 24, 2024 173.54 176.03 173.05 175.79 471,898 +3.07(+1.78%)
May 23, 2024 174.21 174.46 171.53 172.72 337,992 +0.09(+0.05%)
May 22, 2024 173.01 174.55 171.57 172.63 370,475 -0.47(-0.27%)
May 21, 2024 171.60 173.15 170.40 173.10 250,063 +1.80(+1.05%)
May 20, 2024 170.61 171.82 169.85 171.30 233,247 +0.28(+0.16%)
May 17, 2024 171.49 171.58 170.62 171.02 277,357 +0.00(+0.00%)
May 16, 2024 169.85 171.76 169.14 171.02 244,577 +1.24(+0.73%)
May 15, 2024 167.63 170.05 166.81 169.78 303,961 +3.22(+1.94%)
May 14, 2024 166.36 167.31 165.28 166.56 320,873 +0.34(+0.20%)
May 13, 2024 166.72 167.68 166.00 166.22 258,605 -0.29(-0.17%)
May 10, 2024 166.56 168.02 165.80 166.51 252,230 -0.09(-0.05%)
May 09, 2024 166.21 168.35 165.74 166.59 351,208 +0.91(+0.55%)
May 08, 2024 165.34 167.36 164.14 165.68 386,089 +0.02(+0.01%)
May 07, 2024 166.76 166.76 164.92 165.66 287,300 -0.14(-0.08%)
May 06, 2024 163.09 167.00 163.09 165.80 413,622 +2.31(+1.41%)
May 03, 2024 163.25 164.85 160.37 163.49 624,144 +1.77(+1.09%)
May 02, 2024 153.47 164.66 152.35 161.72 1,550,281 +11.39(+7.58%)
May 01, 2024 150.11 151.86 148.71 150.33 408,191 +0.38(+0.25%)
Apr 30, 2024 151.44 152.66 149.84 149.95 430,264 -2.49(-1.63%)
Apr 29, 2024 154.01 154.11 151.66 152.44 273,218 -0.78(-0.51%)
Apr 26, 2024 151.80 154.08 151.30 153.23 280,934 +1.82(+1.20%)
Apr 25, 2024 150.88 151.98 148.66 151.41 260,991 -0.06(-0.04%)
Apr 24, 2024 152.39 154.04 150.93 151.47 230,879 -0.95(-0.63%)
Apr 23, 2024 152.54 153.45 152.05 152.42 325,898 +0.60(+0.39%)
Apr 22, 2024 150.05 152.83 149.95 151.83 357,294 +2.75(+1.84%)
Apr 19, 2024 149.65 150.48 148.37 149.08 419,399 -0.57(-0.38%)
Apr 18, 2024 151.89 151.89 149.20 149.65 383,480 -2.04(-1.35%)
Apr 17, 2024 152.03 152.59 150.41 151.69 363,445 +0.56(+0.37%)
Apr 16, 2024 151.58 152.04 150.66 151.13 245,791 -0.26(-0.17%)
Apr 15, 2024 152.31 153.67 151.18 151.39 270,499 +0.17(+0.11%)
Apr 12, 2024 152.11 152.87 150.97 151.22 301,265 -2.15(-1.40%)
Apr 11, 2024 152.76 153.54 150.53 153.38 292,137 +1.37(+0.90%)
Apr 10, 2024 152.19 152.57 150.88 152.01 249,304 -1.36(-0.89%)
Apr 09, 2024 153.01 153.42 151.07 153.37 212,315 +0.57(+0.37%)
Apr 08, 2024 151.27 153.06 151.09 152.80 217,530 +2.01(+1.34%)
Apr 05, 2024 150.61 151.75 150.38 150.79 230,555 -0.21(-0.14%)
Apr 04, 2024 151.96 152.70 150.16 151.00 395,285 -0.29(-0.19%)
Apr 03, 2024 150.93 152.34 150.68 151.28 247,870 -0.29(-0.19%)
Apr 02, 2024 152.62 153.23 150.94 151.57 258,514 -2.55(-1.66%)
Apr 01, 2024 154.40 154.66 152.90 154.12 191,659 -0.53(-0.34%)
Mar 28, 2024 154.98 156.48 153.79 154.65 461,727 -0.12(-0.08%)
Mar 27, 2024 154.71 155.47 154.25 154.77 748,272 +0.85(+0.55%)
Mar 26, 2024 154.85 155.24 153.91 153.91 331,221 -0.51(-0.33%)
Mar 25, 2024 154.78 156.25 153.51 154.42 295,975 -0.75(-0.49%)
Mar 22, 2024 155.20 155.57 154.25 155.17 243,293 +0.05(+0.03%)
Mar 21, 2024 156.48 156.66 155.08 155.12 327,344 -1.35(-0.86%)
Mar 20, 2024 156.12 156.54 154.99 156.47 191,864 +0.44(+0.28%)
Mar 19, 2024 155.16 156.36 154.08 156.04 217,369 +0.48(+0.31%)
Mar 18, 2024 156.32 157.04 155.16 155.56 265,983 -0.59(-0.38%)
Mar 15, 2024 155.30 156.58 154.93 156.16 371,184 +0.14(+0.09%)
Mar 14, 2024 157.72 157.78 153.85 156.02 364,899 +0.80(+0.52%)
Mar 13, 2024 157.39 158.42 154.55 155.21 449,553 -2.09(-1.33%)
Mar 12, 2024 157.62 157.99 156.68 157.31 247,504 +0.21(+0.13%)
Mar 11, 2024 154.50 157.28 154.06 157.10 369,344 +1.60(+1.03%)
Mar 08, 2024 155.91 157.59 155.20 155.50 262,693 +0.10(+0.06%)
Mar 07, 2024 156.95 157.59 155.15 155.40 249,726 -0.88(-0.56%)
Mar 06, 2024 156.41 157.33 155.73 156.28 325,353 +0.54(+0.34%)
Mar 05, 2024 158.00 158.09 154.46 155.75 212,344 -1.69(-1.07%)
Mar 04, 2024 157.91 158.25 156.67 157.44 183,128 -0.65(-0.41%)
Mar 01, 2024 156.44 158.65 156.22 158.08 211,834 +1.49(+0.95%)
Feb 29, 2024 156.30 156.96 155.59 156.59 278,985 +0.97(+0.63%)
Feb 28, 2024 156.07 156.67 155.35 155.62 240,488 -0.74(-0.47%)
Feb 27, 2024 157.33 158.78 156.06 156.35 223,450 -1.53(-0.97%)
Feb 26, 2024 157.37 158.22 157.04 157.88 215,456 +0.79(+0.51%)
Feb 23, 2024 157.62 157.93 156.70 157.09 299,046 +0.16(+0.10%)
Feb 22, 2024 156.46 157.61 156.33 156.93 400,129 +1.17(+0.75%)
Feb 21, 2024 156.34 157.20 154.68 155.76 398,899 -0.72(-0.46%)
Feb 20, 2024 157.80 159.23 155.72 156.47 495,571 -1.34(-0.85%)
Feb 16, 2024 156.60 159.08 156.00 157.81 320,612 +1.20(+0.77%)
Feb 15, 2024 154.38 157.09 154.19 156.61 387,613 +2.11(+1.36%)
Feb 14, 2024 151.13 154.53 150.84 154.50 343,226 +4.41(+2.94%)
Feb 13, 2024 150.39 151.62 148.77 150.09 412,729 -2.08(-1.36%)
Feb 12, 2024 155.53 156.06 151.97 152.17 374,450 -4.01(-2.57%)
Feb 09, 2024 154.46 156.80 152.63 156.18 565,103 +2.66(+1.73%)
Feb 08, 2024 146.84 153.79 146.84 153.52 889,464 +6.73(+4.59%)
Feb 07, 2024 147.12 147.42 146.41 146.79 375,168 -0.18(-0.12%)
Feb 06, 2024 147.50 147.82 145.99 146.96 359,025 -0.06(-0.04%)
Feb 05, 2024 148.91 149.01 146.97 147.02 268,946 -1.65(-1.11%)
Feb 02, 2024 149.13 149.49 148.26 148.68 246,775 -0.62(-0.42%)
Feb 01, 2024 146.29 149.35 146.29 149.30 197,944 +2.97(+2.03%)
Jan 31, 2024 148.67 149.19 145.87 146.32 316,520 -2.13(-1.43%)
Jan 30, 2024 147.56 148.45 146.87 148.45 233,332 +1.24(+0.84%)
Jan 29, 2024 146.91 147.48 146.33 147.21 161,219 +0.16(+0.11%)
Jan 26, 2024 147.01 147.68 146.63 147.05 141,755 +0.45(+0.31%)
Jan 25, 2024 147.03 147.53 146.00 146.60 246,182 -0.72(-0.49%)
Jan 24, 2024 148.67 149.54 147.32 147.32 165,828 -0.48(-0.33%)
Jan 23, 2024 146.74 148.08 146.44 147.80 305,148 +0.87(+0.59%)
Jan 22, 2024 149.03 149.21 146.43 146.93 296,232 -1.90(-1.28%)
Jan 19, 2024 149.03 150.10 147.89 148.83 504,347 +0.65(+0.44%)
Jan 18, 2024 145.79 148.54 145.79 148.19 367,898 +2.59(+1.78%)
Jan 17, 2024 145.17 145.66 143.84 145.59 282,631 +0.29(+0.20%)
Jan 16, 2024 143.25 145.30 143.13 145.30 352,938 +2.09(+1.46%)
Jan 12, 2024 141.96 143.58 141.96 143.21 173,154 +1.25(+0.88%)
Jan 11, 2024 142.94 143.57 140.59 141.96 423,365 -0.57(-0.40%)
Jan 10, 2024 142.27 143.20 142.16 142.53 230,968 +0.28(+0.20%)
Jan 09, 2024 143.19 143.48 142.14 142.25 285,828 -1.62(-1.12%)
Jan 08, 2024 141.35 143.96 141.35 143.86 279,621 +2.16(+1.52%)
Jan 05, 2024 141.29 142.82 141.29 141.71 168,891 -0.16(-0.11%)
Jan 04, 2024 141.50 143.09 141.50 141.86 198,078 +0.77(+0.54%)
Jan 03, 2024 140.89 141.78 140.72 141.10 248,667 -0.73(-0.51%)
Jan 02, 2024 142.52 142.62 141.15 141.82 258,550 -2.14(-1.48%)
Dec 29, 2023 142.85 144.44 142.85 143.96 192,106 +0.71(+0.49%)
Dec 28, 2023 142.49 143.69 142.49 143.25 275,504 +0.34(+0.24%)
Dec 27, 2023 140.53 143.34 140.53 142.91 303,459 +1.69(+1.20%)
Dec 26, 2023 140.99 141.92 140.64 141.21 129,656 +0.34(+0.24%)
Dec 22, 2023 140.63 141.34 140.51 140.87 172,618 +0.35(+0.25%)
Dec 21, 2023 139.94 140.71 139.44 140.51 207,094 +1.48(+1.06%)
Dec 20, 2023 138.80 140.65 138.16 139.04 251,087 +0.05(+0.04%)
Dec 19, 2023 138.62 139.49 138.28 138.99 261,127 +0.33(+0.23%)
Dec 18, 2023 137.11 138.67 136.71 138.66 243,872 +1.96(+1.43%)
Dec 15, 2023 137.64 138.07 136.69 136.71 352,815 -1.49(-1.08%)
Dec 14, 2023 141.04 141.81 137.39 138.19 619,785 -3.25(-2.30%)
Dec 13, 2023 141.78 142.35 140.83 141.44 211,899 +0.15(+0.10%)
Dec 12, 2023 139.30 141.53 138.76 141.29 249,305 +2.13(+1.53%)
Dec 11, 2023 139.34 139.92 138.69 139.17 282,675 -0.03(-0.02%)
Dec 08, 2023 138.94 139.70 138.49 139.20 161,250 -0.16(-0.11%)
Dec 07, 2023 139.46 140.03 138.72 139.35 181,781 +0.31(+0.23%)
Dec 06, 2023 139.99 141.48 138.89 139.04 297,464 -0.92(-0.65%)
Dec 05, 2023 138.45 140.74 138.19 139.95 416,548 +0.76(+0.54%)
Dec 04, 2023 137.84 139.43 137.58 139.20 294,559 +0.37(+0.27%)
Dec 01, 2023 137.63 138.91 137.63 138.82 262,165 +1.07(+0.78%)
Nov 30, 2023 137.32 138.03 136.66 137.75 391,387 +0.86(+0.63%)
Nov 29, 2023 138.26 138.26 136.42 136.89 463,084 -1.17(-0.85%)
Nov 28, 2023 139.29 140.17 137.71 138.06 408,960 -1.00(-0.72%)
Nov 27, 2023 136.41 139.25 136.16 139.07 481,827 +2.42(+1.77%)
Nov 24, 2023 135.96 137.12 135.96 136.65 169,313 +0.32(+0.24%)
Nov 22, 2023 136.36 137.02 136.07 136.32 1,050,078 -0.06(-0.04%)
Nov 21, 2023 136.54 137.82 135.35 136.38 550,544 -0.36(-0.27%)
Nov 20, 2023 135.09 137.40 134.81 136.74 547,954 +1.51(+1.11%)
Nov 17, 2023 134.69 136.18 134.69 135.24 504,953 +0.62(+0.46%)
Nov 16, 2023 131.20 135.03 131.20 134.62 731,804 +3.29(+2.50%)
Nov 15, 2023 131.80 132.21 130.82 131.33 571,829 +0.72(+0.55%)
Nov 14, 2023 131.03 131.87 130.18 130.61 564,720 +0.84(+0.65%)
Nov 13, 2023 127.10 130.09 127.10 129.77 498,674 +1.99(+1.56%)
Nov 10, 2023 128.83 129.39 126.58 127.78 295,142 -0.77(-0.60%)
Nov 09, 2023 126.70 128.88 125.92 128.55 457,984 +2.29(+1.82%)
Nov 08, 2023 125.19 126.69 124.62 126.25 511,807 +0.93(+0.74%)
Nov 07, 2023 125.72 127.19 125.13 125.33 631,364 -0.43(-0.34%)
Nov 06, 2023 124.10 126.17 124.10 125.76 348,286 +1.37(+1.10%)
Nov 03, 2023 124.42 124.78 123.60 124.39 375,002 +0.52(+0.42%)
Nov 02, 2023 121.07 124.66 119.83 123.87 572,732 +4.57(+3.83%)
Nov 01, 2023 120.04 122.40 116.96 119.31 839,362 +2.30(+1.97%)
Oct 31, 2023 117.67 117.67 116.06 117.00 453,722 -0.59(-0.50%)
Oct 30, 2023 115.69 117.74 115.69 117.59 490,193 +2.54(+2.21%)
Oct 27, 2023 117.36 117.60 114.64 115.05 339,579 -2.13(-1.82%)
Oct 26, 2023 118.87 119.06 116.97 117.18 347,970 -1.68(-1.41%)
Oct 25, 2023 119.66 120.29 118.68 118.86 302,468 -1.14(-0.95%)
Oct 24, 2023 120.31 121.09 119.65 120.00 363,781 -0.23(-0.19%)
Oct 23, 2023 118.73 121.13 118.73 120.23 326,304 +1.31(+1.10%)
Oct 20, 2023 119.44 120.14 118.86 118.92 333,771 -0.70(-0.59%)
Oct 19, 2023 121.69 121.69 119.30 119.63 390,776 -1.59(-1.31%)
Oct 18, 2023 123.17 123.36 121.03 121.22 355,999 -2.22(-1.80%)
Oct 17, 2023 123.36 124.61 123.20 123.43 348,707 -0.70(-0.57%)
Oct 16, 2023 123.95 124.75 123.35 124.14 279,811 +0.53(+0.43%)
Oct 13, 2023 123.87 124.88 123.17 123.61 348,647 +0.15(+0.12%)
Oct 12, 2023 124.97 125.26 122.49 123.46 192,682 -1.19(-0.96%)
Oct 11, 2023 124.35 125.01 123.89 124.65 168,127 +0.77(+0.62%)
Oct 10, 2023 123.59 124.62 123.13 123.88 262,804 +0.31(+0.25%)
Oct 09, 2023 121.44 124.21 121.44 123.57 251,159 +1.51(+1.24%)
Oct 06, 2023 119.93 122.59 119.93 122.06 265,902 +1.06(+0.88%)
Oct 05, 2023 119.77 121.50 119.77 120.99 251,291 +1.30(+1.09%)
Oct 04, 2023 118.50 120.14 118.40 119.69 203,943 +1.55(+1.31%)
Oct 03, 2023 118.07 119.02 117.98 118.14 178,839 -0.57(-0.48%)
Oct 02, 2023 118.68 119.26 118.14 118.71 214,573 -0.67(-0.56%)
Sep 29, 2023 121.38 121.38 119.17 119.38 254,285 -1.28(-1.06%)
Sep 28, 2023 120.57 121.58 119.72 120.66 370,266 +0.18(+0.15%)
Sep 27, 2023 121.03 121.62 119.45 120.49 307,031 -0.30(-0.25%)
Sep 26, 2023 122.20 122.58 120.75 120.79 203,151 -2.05(-1.67%)
Sep 25, 2023 122.02 122.97 122.00 122.84 204,515 +0.32(+0.26%)
Sep 22, 2023 122.13 123.39 121.71 122.52 190,282 +0.19(+0.15%)
Sep 21, 2023 124.47 124.64 121.70 122.33 477,268 -2.88(-2.30%)
Sep 20, 2023 125.21 126.54 125.13 125.21 199,099 -0.02(-0.02%)
Sep 19, 2023 126.86 127.83 125.06 125.23 397,662 -1.87(-1.47%)
Sep 18, 2023 126.54 127.77 126.54 127.10 222,408 +0.32(+0.25%)
Sep 15, 2023 126.95 127.39 126.34 126.78 326,714 -0.31(-0.25%)
Sep 14, 2023 126.38 127.61 125.68 127.09 208,798 +1.34(+1.06%)
Sep 13, 2023 125.04 126.12 124.60 125.76 227,845 +0.74(+0.59%)
Sep 12, 2023 125.61 125.66 124.39 125.02 168,804 -0.90(-0.71%)
Sep 11, 2023 125.47 126.00 124.81 125.91 302,745 +0.36(+0.29%)
Sep 08, 2023 125.42 125.85 124.98 125.55 273,256 +0.22(+0.18%)
Sep 07, 2023 124.06 125.38 124.06 125.33 267,553 +1.45(+1.17%)
Sep 06, 2023 124.89 125.23 123.38 123.87 213,325 -0.75(-0.60%)
Sep 05, 2023 125.94 126.59 124.61 124.62 152,858 -1.17(-0.93%)
Sep 01, 2023 126.20 126.20 124.29 125.80 203,363 +0.10(+0.08%)
Aug 31, 2023 126.23 126.48 125.02 125.70 368,777 -0.27(-0.22%)
Aug 30, 2023 125.86 126.96 125.51 125.97 278,563 +0.66(+0.53%)
Aug 29, 2023 123.04 125.56 122.81 125.31 191,311 +1.72(+1.39%)
Aug 28, 2023 123.55 124.45 123.41 123.59 158,900 -0.13(-0.10%)
Aug 25, 2023 123.61 124.42 122.77 123.72 181,312 +0.56(+0.45%)
Aug 24, 2023 124.59 124.65 122.92 123.16 246,052 -1.37(-1.10%)
Aug 23, 2023 123.59 125.00 123.59 124.53 246,771 +1.42(+1.15%)
Aug 22, 2023 124.28 124.41 122.86 123.11 213,073 -1.17(-0.94%)
Aug 21, 2023 123.76 124.61 123.31 124.28 388,758 +0.80(+0.65%)
Aug 18, 2023 122.84 124.04 122.80 123.48 245,664 -0.46(-0.37%)
Aug 17, 2023 126.68 127.50 123.88 123.94 335,057 -2.99(-2.35%)
Aug 16, 2023 127.57 128.09 126.77 126.93 399,715 -0.15(-0.12%)
Aug 15, 2023 128.47 128.70 126.23 127.08 275,203 -1.64(-1.28%)
Aug 14, 2023 127.54 129.94 127.54 128.73 265,223 +0.91(+0.71%)
Aug 11, 2023 126.39 127.93 126.27 127.82 156,868 +0.75(+0.59%)
Aug 10, 2023 128.68 129.71 126.76 127.06 261,349 +0.23(+0.18%)
Aug 09, 2023 126.05 127.18 125.56 126.83 309,944 +0.64(+0.51%)
Aug 08, 2023 125.88 126.87 124.37 126.19 338,064 +0.01(+0.01%)
Aug 07, 2023 127.79 127.93 126.18 126.18 345,043 -0.91(-0.72%)
Aug 04, 2023 127.32 128.92 126.73 127.09 354,364 +0.28(+0.22%)
Aug 03, 2023 127.70 128.59 126.39 126.81 774,744 -5.65(-4.27%)
Aug 02, 2023 130.69 134.33 130.69 132.46 787,676 +1.72(+1.32%)
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.