Skip to main content

Thomson Reuters Corporation (NY: TRI )

167.21 -0.12 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.55 16.98 16.55 16.98 1,755,353 +0.45(+2.70%)
Jun 29, 2004 16.03 16.58 16.03 16.53 1,048,037 +0.43(+2.66%)
Jun 28, 2004 16.24 16.28 16.01 16.10 800,060 -0.05(-0.31%)
Jun 25, 2004 15.94 16.28 15.94 16.15 1,232,869 +0.11(+0.71%)
Jun 24, 2004 15.62 16.10 15.62 16.04 1,187,702 +0.37(+2.39%)
Jun 23, 2004 15.96 15.96 15.57 15.67 1,450,150 -0.29(-1.83%)
Jun 22, 2004 16.31 16.37 15.86 15.96 1,016,903 -0.35(-2.13%)
Jun 21, 2004 16.33 16.40 16.19 16.31 1,404,765 -0.07(-0.42%)
Jun 18, 2004 16.37 16.41 16.15 16.37 1,203,050 +0.09(+0.53%)
Jun 17, 2004 16.05 16.29 15.90 16.29 1,110,525 +0.19(+1.19%)
Jun 16, 2004 16.23 16.24 16.01 16.10 849,612 -0.17(-1.04%)
Jun 15, 2004 16.19 16.27 16.13 16.26 594,399 +0.10(+0.59%)
Jun 14, 2004 16.23 16.26 16.10 16.17 645,705 -0.05(-0.34%)
Jun 10, 2004 16.28 16.28 16.14 16.22 631,453 -0.09(-0.53%)
Jun 09, 2004 16.42 16.44 16.21 16.31 800,060 -0.11(-0.67%)
Jun 08, 2004 16.40 16.42 16.12 16.42 933,805 +0.00(+0.00%)
Jun 07, 2004 16.34 16.48 16.24 16.42 1,476,242 +0.08(+0.47%)
Jun 04, 2004 16.19 16.41 16.19 16.34 741,738 +0.21(+1.27%)
Jun 03, 2004 16.46 16.46 16.14 16.14 1,217,740 -0.30(-1.83%)
Jun 02, 2004 16.60 16.88 16.39 16.44 1,639,367 -0.10(-0.63%)
Jun 01, 2004 16.01 16.55 16.01 16.54 1,862,568 +0.41(+2.57%)
May 28, 2004 16.15 16.23 16.00 16.13 1,507,157 +0.10(+0.60%)
May 27, 2004 15.96 16.08 15.79 16.03 1,144,948 +0.13(+0.80%)
May 26, 2004 15.89 16.05 15.79 15.90 1,240,762 +0.23(+1.46%)
May 25, 2004 15.55 15.73 15.53 15.68 617,640 +0.08(+0.53%)
May 24, 2004 15.69 15.85 15.51 15.59 607,993 +0.02(+0.12%)
May 21, 2004 15.51 15.67 15.44 15.58 1,137,055 +0.07(+0.47%)
May 20, 2004 15.69 15.80 15.48 15.50 2,598,387 -0.21(-1.34%)
May 19, 2004 15.96 16.08 15.62 15.71 922,404 -0.24(-1.51%)
May 18, 2004 15.80 15.95 15.76 15.95 966,913 +0.15(+0.92%)
May 17, 2004 15.83 15.89 15.58 15.81 1,057,027 -0.14(-0.86%)
May 14, 2004 15.85 16.03 15.74 15.94 1,264,222 +0.07(+0.46%)
May 13, 2004 15.41 15.87 15.41 15.87 1,348,416 +0.37(+2.41%)
May 12, 2004 15.51 15.67 15.32 15.50 1,429,321 -0.05(-0.35%)
May 11, 2004 15.42 15.67 15.35 15.55 1,526,012 +0.14(+0.89%)
May 10, 2004 15.92 15.92 15.30 15.42 1,733,208 -0.57(-3.54%)
May 07, 2004 15.99 16.17 15.89 15.98 1,966,934 -0.01(-0.06%)
May 06, 2004 15.94 15.99 15.87 15.99 1,662,608 -0.00(-0.03%)
May 05, 2004 15.92 16.05 15.84 16.00 1,500,798 +0.03(+0.17%)
May 04, 2004 15.80 16.00 15.71 15.97 2,029,860 +0.21(+1.30%)
May 03, 2004 15.53 15.83 15.42 15.76 1,957,287 +0.25(+1.62%)
Apr 30, 2004 15.27 15.56 15.27 15.51 2,617,243 +0.29(+1.92%)
Apr 29, 2004 15.39 15.43 15.15 15.22 744,808 -0.20(-1.30%)
Apr 28, 2004 15.48 15.58 15.17 15.42 1,139,028 -0.07(-0.47%)
Apr 27, 2004 15.60 15.78 15.49 15.49 859,478 -0.14(-0.88%)
Apr 26, 2004 15.97 16.15 15.56 15.63 1,517,900 -0.33(-2.09%)
Apr 23, 2004 15.84 16.06 15.76 15.96 2,293,623 +0.11(+0.72%)
Apr 22, 2004 15.83 15.96 15.41 15.85 3,593,585 +0.52(+3.42%)
Apr 21, 2004 15.32 15.65 15.07 15.32 5,935,664 +0.85(+5.86%)
Apr 20, 2004 14.18 14.59 14.18 14.48 2,267,532 +0.38(+2.72%)
Apr 19, 2004 14.35 14.35 13.87 14.09 2,174,349 -0.26(-1.78%)
Apr 16, 2004 14.37 14.58 14.13 14.35 1,639,806 -0.00(-0.03%)
Apr 15, 2004 14.57 14.59 14.16 14.35 1,588,281 -0.02(-0.16%)
Apr 14, 2004 14.02 14.92 14.00 14.38 4,776,025 -0.79(-5.23%)
Apr 13, 2004 15.28 15.41 15.09 15.17 1,646,603 -0.02(-0.15%)
Apr 12, 2004 15.06 15.21 15.02 15.19 557,345 +0.15(+0.97%)
Apr 08, 2004 15.13 15.27 15.02 15.05 821,108 -0.10(-0.63%)
Apr 07, 2004 14.91 15.16 14.82 15.14 959,677 +0.23(+1.53%)
Apr 06, 2004 15.13 15.18 14.80 14.91 1,818,060 -0.21(-1.39%)
Apr 05, 2004 14.73 15.16 14.71 15.12 2,566,376 +0.48(+3.27%)
Apr 02, 2004 14.82 14.82 14.49 14.65 1,643,314 +0.27(+1.90%)
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.