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 08, 2023 120.34 120.90 119.83 120.76 784,106 +1.59(+1.34%)
May 05, 2023 118.41 119.50 118.28 119.17 598,695 +0.65(+0.55%)
May 04, 2023 123.64 124.16 118.25 118.52 1,090,417 -5.55(-4.47%)
May 03, 2023 128.28 128.28 123.98 124.08 762,904 -6.11(-4.69%)
May 02, 2023 127.37 131.28 124.14 130.19 858,788 -1.33(-1.01%)
May 01, 2023 130.64 132.01 130.46 131.52 350,992 +0.66(+0.50%)
Apr 28, 2023 130.23 131.22 130.23 130.86 271,148 +0.18(+0.14%)
Apr 27, 2023 129.92 130.94 129.49 130.68 309,704 +1.24(+0.96%)
Apr 26, 2023 130.09 130.79 129.42 129.44 277,570 -1.20(-0.91%)
Apr 25, 2023 132.12 132.12 130.22 130.63 241,961 -1.43(-1.08%)
Apr 24, 2023 132.34 132.90 131.60 132.06 213,114 -0.03(-0.02%)
Apr 21, 2023 131.09 132.13 130.74 132.09 188,156 +1.17(+0.90%)
Apr 20, 2023 129.73 131.33 129.71 130.92 236,561 +1.42(+1.10%)
Apr 19, 2023 129.50 129.94 129.42 129.50 159,393 -0.17(-0.13%)
Apr 18, 2023 129.66 130.43 129.28 129.67 164,819 +0.37(+0.28%)
Apr 17, 2023 129.52 130.02 128.50 129.30 194,699 +0.05(+0.04%)
Apr 14, 2023 129.85 130.43 128.97 129.25 230,037 -1.34(-1.03%)
Apr 13, 2023 130.18 130.75 130.02 130.59 227,711 +1.02(+0.79%)
Apr 12, 2023 129.11 130.22 128.77 129.57 303,753 +1.19(+0.93%)
Apr 11, 2023 129.26 129.74 128.33 128.37 316,080 -1.09(-0.84%)
Apr 10, 2023 129.27 129.66 128.74 129.47 282,635 -0.63(-0.48%)
Apr 06, 2023 129.81 130.22 129.48 130.09 281,438 -0.07(-0.05%)
Apr 05, 2023 130.89 131.60 130.01 130.16 335,883 -0.32(-0.24%)
Apr 04, 2023 131.91 131.91 130.12 130.48 428,571 +0.11(+0.08%)
Apr 03, 2023 129.32 130.57 128.89 130.37 310,006 +0.90(+0.69%)
Mar 31, 2023 128.86 129.69 128.79 129.48 344,317 +0.93(+0.72%)
Mar 30, 2023 128.26 128.74 127.90 128.55 268,443 +0.78(+0.61%)
Mar 29, 2023 127.78 128.09 126.89 127.78 257,956 +0.44(+0.34%)
Mar 28, 2023 126.99 127.75 126.53 127.34 341,002 +0.41(+0.32%)
Mar 27, 2023 127.02 127.61 125.98 126.93 413,427 +0.44(+0.35%)
Mar 24, 2023 125.56 126.59 124.68 126.49 300,203 +0.68(+0.54%)
Mar 23, 2023 125.31 126.51 124.88 125.82 335,044 +0.76(+0.60%)
Mar 22, 2023 125.80 127.03 125.06 125.06 395,230 -0.10(-0.08%)
Mar 21, 2023 125.76 127.11 124.74 125.16 597,131 -0.03(-0.02%)
Mar 20, 2023 123.69 125.44 123.37 125.19 480,052 +1.47(+1.19%)
Mar 17, 2023 122.52 124.12 122.34 123.72 646,472 +0.49(+0.40%)
Mar 16, 2023 120.84 123.38 120.58 123.23 587,455 +2.37(+1.96%)
Mar 15, 2023 120.42 121.77 119.82 120.86 615,682 -1.35(-1.11%)
Mar 14, 2023 120.41 122.32 120.34 122.21 564,860 +2.05(+1.71%)
Mar 13, 2023 118.44 121.37 117.79 120.16 600,018 +1.02(+0.85%)
Mar 10, 2023 121.00 121.44 118.92 119.15 579,239 -1.71(-1.42%)
Mar 09, 2023 122.48 122.98 120.76 120.86 434,471 -1.22(-1.00%)
Mar 08, 2023 122.67 123.25 121.61 122.08 292,435 +0.66(+0.54%)
Mar 07, 2023 121.42 122.40 120.90 121.43 588,713 +0.27(+0.22%)
Mar 06, 2023 120.41 121.45 120.41 121.16 254,955 +0.59(+0.49%)
Mar 03, 2023 120.94 120.94 120.06 120.57 324,245 -0.07(-0.06%)
Mar 02, 2023 120.25 120.93 119.92 120.64 304,954 +0.35(+0.29%)
Mar 01, 2023 120.51 121.72 120.25 120.29 292,289 -0.14(-0.12%)
Feb 28, 2023 119.48 120.65 119.11 120.43 504,679 -0.64(-0.53%)
Feb 27, 2023 121.73 122.62 121.04 121.07 248,102 +0.16(+0.13%)
Feb 24, 2023 120.38 120.97 119.32 120.91 472,887 -0.36(-0.30%)
Feb 23, 2023 122.09 122.23 120.84 121.27 238,662 +0.28(+0.23%)
Feb 22, 2023 121.22 121.90 120.00 120.99 381,619 +0.59(+0.49%)
Feb 21, 2023 120.56 121.46 120.31 120.40 401,561 -1.02(-0.84%)
Feb 17, 2023 122.06 122.49 121.23 121.42 384,184 -0.66(-0.54%)
Feb 16, 2023 121.02 122.89 121.02 122.08 392,823 -1.39(-1.13%)
Feb 15, 2023 121.76 123.52 121.75 123.47 387,010 +1.18(+0.97%)
Feb 14, 2023 121.35 123.02 120.76 122.28 650,029 +1.38(+1.14%)
Feb 13, 2023 119.18 122.11 119.09 120.90 901,575 +2.13(+1.79%)
Feb 10, 2023 114.34 119.10 114.21 118.77 1,132,669 +5.46(+4.82%)
Feb 09, 2023 115.24 115.81 111.22 113.31 1,874,090 -2.27(-1.96%)
Feb 08, 2023 116.04 116.34 115.04 115.58 776,859 -0.60(-0.52%)
Feb 07, 2023 116.00 116.74 115.08 116.18 637,061 -0.57(-0.49%)
Feb 06, 2023 117.54 118.30 116.75 116.75 413,997 -1.51(-1.28%)
Feb 03, 2023 118.20 119.61 117.86 118.26 499,138 -1.13(-0.95%)
Feb 02, 2023 118.82 120.00 118.36 119.39 575,592 +0.74(+0.62%)
Feb 01, 2023 116.88 119.28 116.73 118.66 410,031 +1.39(+1.19%)
Jan 31, 2023 116.26 117.28 116.17 117.27 335,455 +1.16(+1.00%)
Jan 30, 2023 116.04 117.35 115.92 116.10 435,026 -0.24(-0.20%)
Jan 27, 2023 116.18 116.87 115.74 116.34 306,138 -0.37(-0.31%)
Jan 26, 2023 116.67 117.65 116.41 116.70 330,991 +0.54(+0.47%)
Jan 25, 2023 116.26 116.33 114.95 116.16 344,139 -0.27(-0.23%)
Jan 24, 2023 115.72 117.50 114.84 116.43 507,081 +0.71(+0.61%)
Jan 23, 2023 116.02 117.08 115.52 115.72 334,321 -0.56(-0.48%)
Jan 20, 2023 115.38 116.48 114.68 116.28 377,432 +0.96(+0.83%)
Jan 19, 2023 115.54 116.56 114.98 115.32 334,316 -0.13(-0.11%)
Jan 18, 2023 116.93 117.46 115.34 115.45 387,723 -1.10(-0.95%)
Jan 17, 2023 116.70 118.15 116.50 116.56 428,629 +0.44(+0.38%)
Jan 13, 2023 114.56 116.37 114.52 116.11 441,525 +1.20(+1.05%)
Jan 12, 2023 115.05 115.05 113.54 114.91 365,620 -0.21(-0.18%)
Jan 11, 2023 114.57 115.75 114.53 115.12 310,764 +1.05(+0.92%)
Jan 10, 2023 114.33 114.79 113.37 114.06 309,031 -0.45(-0.40%)
Jan 09, 2023 115.14 115.92 114.39 114.52 346,477 -0.49(-0.43%)
Jan 06, 2023 113.83 115.63 113.11 115.01 345,041 +1.88(+1.66%)
Jan 05, 2023 115.32 115.34 112.88 113.12 444,088 -3.17(-2.73%)
Jan 04, 2023 114.64 116.96 114.58 116.30 1,310,896 +2.64(+2.32%)
Jan 03, 2023 112.06 114.21 112.06 113.66 719,709 +1.22(+1.09%)
Dec 30, 2022 112.09 112.79 111.87 112.44 717,939 -0.23(-0.20%)
Dec 29, 2022 111.46 112.72 111.36 112.66 328,729 +1.90(+1.72%)
Dec 28, 2022 111.88 113.10 110.76 110.76 362,163 -1.26(-1.13%)
Dec 27, 2022 111.44 112.16 110.75 112.02 321,791 +0.31(+0.28%)
Dec 23, 2022 109.90 111.85 109.69 111.71 390,695 +1.29(+1.17%)
Dec 22, 2022 110.09 110.94 109.80 110.42 360,160 -0.35(-0.32%)
Dec 21, 2022 110.32 111.60 109.79 110.77 307,227 +0.69(+0.63%)
Dec 20, 2022 109.58 110.74 109.41 110.08 357,887 -0.08(-0.07%)
Dec 19, 2022 111.81 112.11 109.85 110.16 394,008 -1.85(-1.65%)
Dec 16, 2022 111.57 112.36 111.35 112.01 392,449 -0.31(-0.27%)
Dec 15, 2022 113.90 114.15 111.97 112.32 362,221 -2.36(-2.05%)
Dec 14, 2022 114.72 115.86 113.72 114.67 308,666 -0.19(-0.16%)
Dec 13, 2022 116.07 116.36 114.39 114.86 462,273 +0.87(+0.76%)
Dec 12, 2022 113.83 114.58 113.32 113.99 323,756 +0.70(+0.62%)
Dec 09, 2022 113.59 114.19 113.08 113.29 474,166 -0.16(-0.14%)
Dec 08, 2022 113.66 114.18 112.66 113.45 490,379 +0.09(+0.08%)
Dec 07, 2022 112.37 114.22 112.37 113.36 557,950 +0.83(+0.74%)
Dec 06, 2022 114.69 114.69 111.78 112.53 729,750 -2.49(-2.17%)
Dec 05, 2022 115.59 116.21 114.12 115.03 613,928 -1.12(-0.97%)
Dec 02, 2022 115.01 116.88 114.57 116.15 622,784 +0.58(+0.50%)
Dec 01, 2022 114.93 116.15 114.43 115.57 1,000,435 -0.46(-0.40%)
Nov 30, 2022 111.87 116.24 111.87 116.03 520,643 +4.16(+3.72%)
Nov 29, 2022 114.05 114.07 110.70 111.87 1,291,471 -2.54(-2.22%)
Nov 28, 2022 113.76 115.38 113.76 114.42 724,205 +0.15(+0.13%)
Nov 25, 2022 114.35 115.22 114.14 114.27 267,144 +0.42(+0.37%)
Nov 23, 2022 113.63 114.58 113.61 113.84 1,494,663 +0.30(+0.26%)
Nov 22, 2022 112.20 113.72 112.12 113.55 434,978 +1.54(+1.37%)
Nov 21, 2022 112.21 112.51 111.41 112.01 583,546 +0.09(+0.08%)
Nov 18, 2022 110.86 112.11 110.86 111.92 490,265 +1.67(+1.51%)
Nov 17, 2022 109.56 110.45 109.56 110.26 419,304 -0.58(-0.52%)
Nov 16, 2022 108.98 111.21 108.69 110.84 484,372 +2.75(+2.54%)
Nov 15, 2022 107.69 108.73 107.18 108.09 407,986 +1.58(+1.49%)
Nov 14, 2022 107.21 107.86 106.46 106.51 614,033 -0.77(-0.72%)
Nov 11, 2022 107.90 108.36 107.02 107.28 936,073 -0.44(-0.41%)
Nov 10, 2022 106.55 108.10 106.55 107.72 469,918 +3.94(+3.80%)
Nov 09, 2022 104.33 104.70 103.70 103.78 450,881 -0.66(-0.64%)
Nov 08, 2022 103.46 104.83 102.84 104.44 467,542 +1.49(+1.45%)
Nov 07, 2022 102.75 103.35 102.11 102.94 439,649 +0.43(+0.42%)
Nov 04, 2022 102.47 103.07 101.69 102.52 958,397 +1.59(+1.58%)
Nov 03, 2022 98.85 101.39 98.60 100.92 766,967 +1.04(+1.04%)
Nov 02, 2022 100.24 99.89 969,982 -0.53(-0.52%)
Nov 01, 2022 105.44 105.50 99.67 100.42 1,261,451 -3.36(-3.24%)
Oct 31, 2022 104.06 104.30 103.13 103.78 546,866 -0.92(-0.88%)
Oct 28, 2022 102.79 105.06 102.43 104.69 292,674 +1.65(+1.60%)
Oct 27, 2022 102.62 103.75 102.34 103.04 370,526 +0.67(+0.66%)
Oct 26, 2022 102.49 104.27 102.25 102.37 384,909 +0.08(+0.08%)
Oct 25, 2022 100.48 102.44 100.32 102.29 517,109 +2.22(+2.22%)
Oct 24, 2022 100.35 101.03 99.38 100.07 578,024 +0.02(+0.02%)
Oct 21, 2022 98.73 100.36 97.76 100.06 328,085 +1.45(+1.48%)
Oct 20, 2022 99.45 100.28 98.23 98.60 270,619 -0.94(-0.94%)
Oct 19, 2022 100.03 100.38 99.16 99.54 307,790 -1.00(-0.99%)
Oct 18, 2022 101.88 102.02 99.63 100.53 357,735 +0.25(+0.25%)
Oct 17, 2022 98.05 100.63 98.05 100.28 361,682 +3.63(+3.76%)
Oct 14, 2022 100.53 100.64 96.47 96.65 361,677 -2.98(-2.99%)
Oct 13, 2022 95.49 99.96 95.29 99.63 436,082 +2.28(+2.35%)
Oct 12, 2022 98.51 99.12 97.34 97.34 331,928 -1.08(-1.10%)
Oct 11, 2022 98.79 99.71 98.15 98.42 348,602 -0.82(-0.83%)
Oct 10, 2022 99.89 99.94 98.42 99.24 246,665 -0.39(-0.39%)
Oct 07, 2022 101.59 101.88 99.19 99.64 497,554 -2.58(-2.52%)
Oct 06, 2022 104.02 104.02 101.90 102.21 355,365 -2.16(-2.07%)
Oct 05, 2022 103.65 104.99 103.46 104.37 398,085 -0.26(-0.25%)
Oct 04, 2022 102.95 104.86 102.95 104.63 468,169 +2.70(+2.64%)
Oct 03, 2022 100.90 102.59 100.38 101.94 528,788 +1.74(+1.73%)
Sep 30, 2022 101.04 102.52 100.15 100.20 480,227 -1.08(-1.07%)
Sep 29, 2022 101.99 102.02 100.79 101.28 338,263 -1.07(-1.05%)
Sep 28, 2022 101.24 102.80 100.27 102.36 562,565 +1.60(+1.59%)
Sep 27, 2022 101.73 102.22 100.73 100.76 522,286 -0.36(-0.36%)
Sep 26, 2022 101.76 102.07 100.72 101.12 363,892 -0.90(-0.88%)
Sep 23, 2022 101.64 103.16 101.14 102.02 525,898 -0.66(-0.65%)
Sep 22, 2022 105.20 105.20 102.14 102.68 530,866 -2.86(-2.71%)
Sep 21, 2022 106.58 107.81 105.53 105.54 400,908 -1.20(-1.13%)
Sep 20, 2022 108.13 108.33 105.89 106.74 323,050 -2.10(-1.93%)
Sep 19, 2022 107.65 108.93 107.44 108.84 260,070 +0.77(+0.71%)
Sep 16, 2022 108.02 108.15 107.27 108.07 395,578 -1.02(-0.93%)
Sep 15, 2022 109.41 109.81 108.47 109.09 396,350 -0.43(-0.39%)
Sep 14, 2022 109.56 110.65 109.13 109.52 283,394 -0.22(-0.20%)
Sep 13, 2022 110.65 111.19 109.41 109.74 409,001 -2.32(-2.07%)
Sep 12, 2022 111.09 112.30 110.92 112.06 483,949 +1.65(+1.49%)
Sep 09, 2022 109.96 110.67 109.80 110.42 323,162 +1.05(+0.96%)
Sep 08, 2022 108.71 109.63 108.00 109.37 243,211 +0.47(+0.43%)
Sep 07, 2022 108.27 109.00 107.60 108.90 447,832 +0.95(+0.88%)
Sep 06, 2022 106.27 108.46 106.25 107.95 471,080 +1.31(+1.23%)
Sep 02, 2022 108.09 108.99 106.30 106.65 307,906 -1.06(-0.99%)
Sep 01, 2022 107.30 107.81 106.19 107.71 460,428 +0.28(+0.26%)
Aug 31, 2022 108.09 108.22 106.97 107.43 468,763 +0.12(+0.11%)
Aug 30, 2022 108.41 108.60 107.08 107.31 296,901 -0.54(-0.50%)
Aug 29, 2022 107.64 108.64 107.64 107.85 273,452 -0.19(-0.17%)
Aug 26, 2022 110.63 110.97 107.75 108.03 324,471 -2.92(-2.63%)
Aug 25, 2022 111.25 111.25 110.15 110.95 274,005 +0.32(+0.29%)
Aug 24, 2022 111.10 111.52 110.45 110.63 370,562 -0.28(-0.26%)
Aug 23, 2022 111.51 111.53 110.43 110.91 276,062 -1.21(-1.08%)
Aug 22, 2022 111.98 112.99 111.97 112.12 372,583 -0.83(-0.73%)
Aug 19, 2022 113.06 113.50 112.48 112.95 386,049 -0.33(-0.29%)
Aug 18, 2022 113.19 113.94 112.80 113.29 335,536 -0.13(-0.11%)
Aug 17, 2022 112.99 114.00 112.72 113.41 369,481 +0.34(+0.30%)
Aug 16, 2022 111.81 113.61 111.81 113.07 1,505,276 +0.50(+0.45%)
Aug 15, 2022 113.03 113.19 112.13 112.57 323,837 -0.22(-0.20%)
Aug 12, 2022 111.77 112.93 111.77 112.79 303,901 +1.11(+1.00%)
Aug 11, 2022 112.03 112.60 111.44 111.68 454,176 -0.07(-0.06%)
Aug 10, 2022 111.51 111.85 110.61 111.74 289,000 +1.49(+1.35%)
Aug 09, 2022 110.82 111.09 109.85 110.25 433,289 -0.47(-0.43%)
Aug 08, 2022 110.79 111.72 110.09 110.73 450,318 +0.34(+0.31%)
Aug 05, 2022 110.70 111.68 108.75 110.39 584,943 -1.45(-1.30%)
Aug 04, 2022 107.47 112.08 106.62 111.84 936,394 +4.17(+3.87%)
Aug 03, 2022 107.94 108.55 107.53 107.67 816,775 +0.22(+0.21%)
Aug 02, 2022 107.64 108.28 107.31 107.45 448,815 -0.41(-0.38%)
Aug 01, 2022 108.31 108.42 107.06 107.85 444,334 -0.82(-0.76%)
Jul 29, 2022 108.25 109.44 107.85 108.68 842,368 +0.58(+0.54%)
Jul 28, 2022 106.54 108.56 106.54 108.09 1,047,878 +1.09(+1.02%)
Jul 27, 2022 105.38 107.22 105.38 107.00 542,664 +1.76(+1.67%)
Jul 26, 2022 104.99 105.67 104.37 105.24 404,825 +0.06(+0.06%)
Jul 25, 2022 105.01 105.53 104.54 105.18 422,907 +0.19(+0.18%)
Jul 22, 2022 105.64 106.33 104.39 104.99 410,124 -0.50(-0.48%)
Jul 21, 2022 103.71 105.52 103.11 105.49 393,346 +2.05(+1.98%)
Jul 20, 2022 104.03 104.49 103.44 103.44 326,152 -0.01(-0.01%)
Jul 19, 2022 102.36 103.68 102.08 103.45 411,849 +1.89(+1.86%)
Jul 18, 2022 103.52 103.80 101.25 101.56 524,958 -1.52(-1.47%)
Jul 15, 2022 102.62 103.63 102.39 103.08 614,400 +1.44(+1.42%)
Jul 14, 2022 100.60 102.78 99.93 101.64 587,226 +0.09(+0.09%)
Jul 13, 2022 100.87 102.31 100.82 101.55 495,754 -0.31(-0.30%)
Jul 12, 2022 102.40 103.20 101.30 101.86 512,291 -0.65(-0.63%)
Jul 11, 2022 102.92 103.46 102.21 102.51 330,570 -0.56(-0.55%)
Jul 08, 2022 101.91 103.28 101.86 103.07 448,900 +0.58(+0.57%)
Jul 07, 2022 101.23 102.66 100.81 102.49 451,418 +0.99(+0.97%)
Jul 06, 2022 100.72 101.92 99.62 101.50 764,683 +0.97(+0.96%)
Jul 05, 2022 98.27 100.65 98.06 100.54 559,121 +0.25(+0.25%)
Jul 01, 2022 100.23 100.65 99.75 100.28 404,036 -0.58(-0.58%)
Jun 30, 2022 98.71 101.05 98.71 100.86 692,908 +1.71(+1.73%)
Jun 29, 2022 98.15 99.56 97.83 99.15 374,598 +1.17(+1.20%)
Jun 28, 2022 100.96 101.57 97.97 97.98 494,361 -2.98(-2.95%)
Jun 27, 2022 100.81 102.08 99.95 100.96 608,830 +0.17(+0.17%)
Jun 24, 2022 99.24 101.04 99.24 100.79 762,071 +1.97(+2.00%)
Jun 23, 2022 97.90 98.88 97.09 98.81 572,193 +1.60(+1.64%)
Jun 22, 2022 96.42 98.32 96.01 97.22 645,846 +0.49(+0.51%)
Jun 21, 2022 95.96 97.77 95.80 96.72 502,896 +1.34(+1.40%)
Jun 17, 2022 93.44 96.41 92.94 95.39 742,168 +2.01(+2.16%)
Jun 16, 2022 94.02 94.56 93.08 93.37 669,872 -1.56(-1.64%)
Jun 15, 2022 94.82 96.06 93.70 94.93 860,484 +0.97(+1.03%)
Jun 14, 2022 93.93 94.59 92.80 93.96 732,428 +0.74(+0.79%)
Jun 13, 2022 91.89 94.18 91.89 93.23 811,090 -1.35(-1.42%)
Jun 10, 2022 94.84 95.35 93.34 94.57 400,344 -1.59(-1.65%)
Jun 09, 2022 96.15 97.53 96.03 96.16 525,007 +0.24(+0.25%)
Jun 08, 2022 96.57 96.64 95.73 95.92 205,673 -1.14(-1.18%)
Jun 07, 2022 96.64 97.19 96.00 97.06 254,609 +0.24(+0.25%)
Jun 06, 2022 97.25 98.28 96.74 96.82 360,056 +0.16(+0.17%)
Jun 03, 2022 96.66 97.51 96.33 96.65 308,317 -0.82(-0.84%)
Jun 02, 2022 95.33 97.54 95.06 97.48 284,322 +2.43(+2.56%)
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.