Skip to main content
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
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 17, 2024 233.40 233.85 232.19 232.72 324,859 -0.23(-0.10%)
May 16, 2024 231.82 233.85 230.60 232.95 345,901 +2.04(+0.88%)
May 15, 2024 228.40 231.31 227.43 230.91 205,104 +1.83(+0.80%)
May 14, 2024 228.83 230.01 227.43 229.08 343,487 +0.03(+0.01%)
May 13, 2024 230.16 230.87 228.69 229.05 212,567 -0.43(-0.19%)
May 10, 2024 230.05 231.27 228.90 229.48 243,026 -0.13(-0.06%)
May 09, 2024 229.83 232.10 229.02 229.61 231,960 +0.18(+0.08%)
May 08, 2024 228.96 231.78 228.87 229.43 267,676 +0.35(+0.15%)
May 07, 2024 228.96 230.26 228.05 229.08 186,546 +0.67(+0.29%)
May 06, 2024 225.45 229.89 225.44 228.41 288,619 +3.09(+1.37%)
May 03, 2024 225.05 227.28 223.58 225.32 292,509 +2.60(+1.17%)
May 02, 2024 211.55 226.93 210.47 222.72 592,183 +14.31(+6.87%)
May 01, 2024 207.34 209.72 206.17 208.41 179,458 +0.48(+0.23%)
Apr 30, 2024 209.56 211.36 207.86 207.93 321,187 -1.90(-0.91%)
Apr 29, 2024 211.87 212.16 208.84 209.83 493,912 -1.24(-0.59%)
Apr 26, 2024 208.36 212.13 208.36 211.07 208,317 +2.72(+1.31%)
Apr 25, 2024 207.44 209.18 205.67 208.35 170,312 -0.74(-0.35%)
Apr 24, 2024 210.81 212.61 208.69 209.09 160,582 -0.83(-0.40%)
Apr 23, 2024 211.08 211.48 209.37 209.92 206,579 +0.34(+0.16%)
Apr 22, 2024 206.96 210.86 206.96 209.58 179,357 +2.91(+1.41%)
Apr 19, 2024 207.67 208.50 205.69 206.67 204,696 -1.14(-0.55%)
Apr 18, 2024 210.59 211.10 207.12 207.81 209,640 -2.79(-1.32%)
Apr 17, 2024 211.05 212.06 209.34 210.60 189,390 +0.15(+0.07%)
Apr 16, 2024 210.31 211.68 209.97 210.45 265,355 +0.14(+0.07%)
Apr 15, 2024 210.35 212.81 209.90 210.31 162,509 +0.42(+0.20%)
Apr 12, 2024 210.85 211.95 209.70 209.89 148,093 -1.46(-0.69%)
Apr 11, 2024 209.60 211.58 207.95 211.35 268,991 +1.79(+0.85%)
Apr 10, 2024 208.75 210.32 207.68 209.56 175,140 -0.20(-0.10%)
Apr 09, 2024 209.00 209.83 206.92 209.76 217,749 +0.75(+0.36%)
Apr 08, 2024 207.00 209.39 206.85 209.01 176,227 +2.60(+1.26%)
Apr 05, 2024 206.60 208.18 206.16 206.41 281,082 +0.30(+0.15%)
Apr 04, 2024 205.64 207.60 204.57 206.11 249,204 -0.09(-0.04%)
Apr 03, 2024 206.89 207.57 205.84 206.20 171,490 -1.00(-0.48%)
Apr 02, 2024 209.13 209.49 206.44 207.20 221,364 -3.52(-1.67%)
Apr 01, 2024 210.06 211.19 209.21 210.72 114,189 -0.08(-0.04%)
Mar 28, 2024 210.80 0 -0.87(-0.41%)
Mar 27, 2024 211.87 212.75 211.08 211.67 143,199 +0.86(+0.41%)
Mar 26, 2024 211.34 212.45 210.42 210.81 377,874 -0.46(-0.22%)
Mar 25, 2024 211.85 213.85 210.11 211.27 155,326 -1.38(-0.65%)
Mar 22, 2024 212.50 213.32 211.11 212.65 163,163 +1.15(+0.54%)
Mar 21, 2024 212.72 213.54 211.44 211.50 240,673 -1.13(-0.53%)
Mar 20, 2024 213.72 214.00 211.56 212.63 428,650 -0.73(-0.34%)
Mar 19, 2024 212.39 213.76 211.39 213.36 173,308 +1.18(+0.56%)
Mar 18, 2024 213.02 214.26 211.63 212.18 125,953 -0.97(-0.46%)
Mar 15, 2024 211.96 213.47 211.24 213.15 1,064,446 +0.35(+0.16%)
Mar 14, 2024 214.14 214.35 209.75 212.80 270,146 +2.05(+0.97%)
Mar 13, 2024 214.00 215.33 209.73 210.75 299,882 -2.97(-1.39%)
Mar 12, 2024 214.42 215.28 213.07 213.72 213,705 +0.29(+0.14%)
Mar 11, 2024 211.57 213.70 209.49 213.43 160,681 +1.87(+0.88%)
Mar 08, 2024 210.92 213.53 210.92 211.56 163,188 +0.70(+0.33%)
Mar 07, 2024 213.26 214.12 210.43 210.86 253,820 -1.89(-0.89%)
Mar 06, 2024 213.12 215.17 212.15 212.75 180,408 -0.57(-0.27%)
Mar 05, 2024 215.20 216.58 211.54 213.32 147,040 -1.88(-0.87%)
Mar 04, 2024 215.19 216.38 214.11 215.20 214,455 -0.70(-0.32%)
Mar 01, 2024 214.35 216.58 213.99 215.90 156,902 +1.66(+0.77%)
Feb 29, 2024 213.49 214.58 212.46 214.24 653,992 +1.43(+0.67%)
Feb 28, 2024 213.20 214.32 212.39 212.81 249,291 -0.38(-0.18%)
Feb 27, 2024 214.70 216.05 212.74 213.19 209,849 -1.64(-0.76%)
Feb 26, 2024 214.12 215.49 213.99 214.83 375,567 +0.99(+0.46%)
Feb 23, 2024 213.67 214.60 213.34 213.84 298,136 +0.69(+0.32%)
Feb 22, 2024 212.54 214.23 212.54 213.15 258,866 +1.25(+0.59%)
Feb 21, 2024 213.20 213.92 210.49 211.90 209,007 -1.44(-0.67%)
Feb 20, 2024 214.53 216.79 212.17 213.34 475,226 -2.92(-1.35%)
Feb 16, 2024 216.26 0 +2.12(+0.99%)
Feb 15, 2024 212.98 214.93 211.37 214.14 353,398 +1.58(+0.74%)
Feb 14, 2024 207.32 212.60 207.32 212.56 262,004 +5.65(+2.73%)
Feb 13, 2024 206.09 208.78 204.21 206.91 278,422 -1.03(-0.50%)
Feb 12, 2024 213.34 213.34 207.50 207.94 231,447 -5.40(-2.53%)
Feb 09, 2024 210.92 214.29 208.37 213.34 245,866 +3.72(+1.77%)
Feb 08, 2024 200.70 210.24 200.50 209.62 424,098 +8.63(+4.29%)
Feb 07, 2024 201.30 201.66 200.29 200.99 173,218 -0.31(-0.15%)
Feb 06, 2024 202.86 203.15 200.00 201.30 187,029 -0.86(-0.43%)
Feb 05, 2024 203.35 204.70 202.12 202.16 259,084 -1.03(-0.51%)
Feb 02, 2024 203.55 204.31 202.73 203.19 163,059 +0.19(+0.09%)
Feb 01, 2024 200.20 203.12 200.17 203.00 197,198 +3.39(+1.70%)
Jan 31, 2024 201.71 203.00 199.00 199.61 337,998 -2.36(-1.17%)
Jan 30, 2024 200.29 202.01 200.29 201.97 107,567 +1.41(+0.70%)
Jan 29, 2024 201.38 201.55 200.03 200.56 228,774 -0.31(-0.15%)
Jan 26, 2024 201.12 201.86 200.31 200.87 109,549 +0.21(+0.10%)
Jan 25, 2024 201.48 202.86 199.99 200.66 221,469 -1.83(-0.90%)
Jan 24, 2024 203.10 204.56 202.45 202.49 138,363 +0.31(+0.15%)
Jan 23, 2024 201.00 202.89 200.37 202.18 249,436 +1.04(+0.52%)
Jan 22, 2024 203.67 203.98 200.52 201.14 478,310 -1.93(-0.95%)
Jan 19, 2024 203.29 205.19 202.56 203.07 233,381 -0.07(-0.03%)
Jan 18, 2024 199.78 203.60 199.78 203.14 154,291 +3.39(+1.70%)
Jan 17, 2024 198.71 199.99 197.46 199.75 256,001 +0.62(+0.31%)
Jan 16, 2024 196.09 199.19 195.91 199.13 276,188 +2.40(+1.22%)
Jan 15, 2024 195.91 198.44 195.45 196.73 89,230 +1.80(+0.92%)
Jan 12, 2024 193.08 195.15 192.92 194.93 170,102 +1.83(+0.95%)
Jan 11, 2024 193.99 195.03 191.90 193.10 239,763 -0.52(-0.27%)
Jan 10, 2024 192.60 194.50 192.60 193.62 183,604 +0.07(+0.04%)
Jan 09, 2024 194.80 195.18 193.43 193.55 214,433 -1.49(-0.76%)
Jan 08, 2024 191.94 195.21 191.94 195.04 340,307 +2.77(+1.44%)
Jan 05, 2024 192.48 193.05 191.93 192.27 133,096 -0.23(-0.12%)
Jan 04, 2024 191.40 194.03 191.40 192.50 141,052 +1.08(+0.56%)
Jan 03, 2024 191.54 192.27 191.08 191.42 147,785 -0.53(-0.28%)
Jan 02, 2024 192.76 193.12 190.89 191.95 174,940 -1.78(-0.92%)
Dec 29, 2023 193.73 0 +1.26(+0.65%)
Dec 28, 2023 191.67 192.93 191.19 192.47 121,101 +0.75(+0.39%)
Dec 27, 2023 188.00 192.34 188.00 191.72 140,616 +2.03(+1.07%)
Dec 22, 2023 189.69 0 +0.08(+0.04%)
Dec 21, 2023 189.06 190.04 189.06 189.61 125,300 +0.90(+0.48%)
Dec 20, 2023 188.20 190.32 187.62 188.71 215,197 +0.48(+0.26%)
Dec 19, 2023 187.99 189.23 187.40 188.23 168,235 -0.36(-0.19%)
Dec 18, 2023 185.95 188.66 185.95 188.59 234,218 +2.69(+1.45%)
Dec 15, 2023 188.23 188.23 185.73 185.90 1,202,276 -2.30(-1.22%)
Dec 14, 2023 193.42 193.47 187.23 188.20 433,338 -5.77(-2.97%)
Dec 13, 2023 195.26 195.51 193.37 193.97 275,359 -1.07(-0.55%)
Dec 12, 2023 192.38 195.39 191.73 195.04 397,757 +3.17(+1.65%)
Dec 11, 2023 192.23 192.71 191.15 191.87 244,378 -0.33(-0.17%)
Dec 08, 2023 192.40 193.02 191.29 192.20 197,141 -0.22(-0.11%)
Dec 07, 2023 192.02 193.50 191.38 192.42 271,382 +0.41(+0.21%)
Dec 06, 2023 193.23 194.86 191.77 192.01 251,976 -1.19(-0.62%)
Dec 05, 2023 191.77 194.19 190.47 193.20 242,318 +1.79(+0.94%)
Dec 04, 2023 189.22 191.71 189.22 191.41 235,698 +1.13(+0.59%)
Dec 01, 2023 189.39 190.40 188.93 190.28 293,563 +0.70(+0.37%)
Nov 30, 2023 189.99 190.47 188.24 189.58 712,010 +0.50(+0.26%)
Nov 29, 2023 190.32 190.65 188.49 189.08 202,272 -1.24(-0.65%)
Nov 28, 2023 192.31 193.43 189.84 190.32 484,167 -1.99(-1.03%)
Nov 27, 2023 189.00 192.64 188.51 192.31 493,304 +3.16(+1.67%)
Nov 24, 2023 189.09 189.55 188.29 189.15 154,324 -0.18(-0.10%)
Nov 23, 2023 189.57 190.22 189.18 189.33 86,404 -0.26(-0.14%)
Nov 22, 2023 190.00 191.14 189.26 189.59 351,824 -0.17(-0.09%)
Nov 21, 2023 190.98 191.31 188.19 189.76 308,925 -0.90(-0.47%)
Nov 20, 2023 187.97 191.52 187.76 190.66 380,772 +2.30(+1.22%)
Nov 17, 2023 187.82 189.84 187.72 188.36 339,419 +0.17(+0.09%)
Nov 16, 2023 182.82 188.74 182.82 188.19 452,360 +5.60(+3.07%)
Nov 15, 2023 182.57 183.73 181.81 182.59 321,351 -0.67(-0.37%)
Nov 14, 2023 184.30 185.64 183.13 183.26 441,586 -0.21(-0.11%)
Nov 13, 2023 180.16 183.82 180.16 183.47 186,782 +2.89(+1.60%)
Nov 10, 2023 182.36 183.43 179.42 180.58 290,865 -1.28(-0.70%)
Nov 09, 2023 178.77 182.34 177.83 181.86 380,062 +3.37(+1.89%)
Nov 08, 2023 176.99 179.10 176.41 178.49 243,359 +1.83(+1.04%)
Nov 07, 2023 176.54 179.13 176.42 176.66 535,888 +0.12(+0.07%)
Nov 06, 2023 174.42 177.05 174.08 176.54 230,459 +2.30(+1.32%)
Nov 03, 2023 174.76 174.89 173.30 174.24 227,328 -0.14(-0.08%)
Nov 02, 2023 172.85 175.94 171.04 174.38 506,952 +4.92(+2.90%)
Nov 01, 2023 173.00 173.94 166.53 169.46 462,700 +3.35(+2.02%)
Oct 31, 2023 166.74 166.96 165.14 166.11 289,556 -0.41(-0.25%)
Oct 30, 2023 164.00 166.70 163.86 166.52 248,577 +3.01(+1.84%)
Oct 27, 2023 166.08 166.81 163.01 163.51 229,364 -2.47(-1.49%)
Oct 26, 2023 167.92 168.53 165.84 165.98 225,177 -1.93(-1.15%)
Oct 25, 2023 168.54 169.90 167.65 167.91 143,181 -0.73(-0.43%)
Oct 24, 2023 169.13 169.90 168.41 168.64 206,709 +0.00(+0.00%)
Oct 23, 2023 166.92 169.76 166.92 168.64 179,424 +1.72(+1.03%)
Oct 20, 2023 167.82 168.51 166.91 166.92 325,301 -1.09(-0.65%)
Oct 19, 2023 170.84 171.08 167.70 168.01 390,776 -2.28(-1.34%)
Oct 18, 2023 172.23 172.63 170.08 170.29 272,306 -2.19(-1.27%)
Oct 17, 2023 173.00 174.00 172.25 172.48 192,927 -0.63(-0.36%)
Oct 16, 2023 173.01 174.20 172.14 173.11 196,856 +0.30(+0.17%)
Oct 13, 2023 173.34 174.69 172.40 172.81 210,396 -0.22(-0.13%)
Oct 12, 2023 173.79 174.73 171.99 173.03 117,097 -0.54(-0.31%)
Oct 11, 2023 172.78 174.11 172.40 173.57 192,589 +1.43(+0.83%)
Oct 10, 2023 172.06 173.49 171.55 172.14 207,760 +1.28(+0.75%)
Oct 06, 2023 170.86 0 +0.91(+0.54%)
Oct 05, 2023 169.39 170.92 168.78 169.95 241,189 +1.47(+0.87%)
Oct 04, 2023 165.87 169.11 165.85 168.48 210,816 +2.49(+1.50%)
Oct 03, 2023 165.51 167.23 165.30 165.99 165,741 -0.30(-0.18%)
Oct 02, 2023 166.26 166.88 165.49 166.29 193,328 +0.13(+0.08%)
Sep 29, 2023 167.34 168.03 165.31 166.16 333,122 -0.60(-0.36%)
Sep 28, 2023 165.89 168.00 165.87 166.76 293,825 +0.05(+0.03%)
Sep 27, 2023 167.54 168.22 165.59 166.71 254,848 -0.59(-0.35%)
Sep 26, 2023 169.07 169.52 167.28 167.30 235,101 -2.15(-1.27%)
Sep 25, 2023 168.57 169.66 169.25 169.45 217,184 +0.20(+0.12%)
Sep 22, 2023 169.00 170.25 167.82 169.25 155,196 +0.27(+0.16%)
Sep 21, 2023 172.12 172.35 168.50 168.98 415,413 -3.87(-2.24%)
Sep 20, 2023 172.71 173.81 172.40 172.85 161,857 +0.39(+0.23%)
Sep 19, 2023 175.20 175.44 171.70 172.46 237,324 -3.32(-1.89%)
Sep 18, 2023 174.77 176.58 174.77 175.78 174,713 +0.11(+0.06%)
Sep 15, 2023 176.42 176.48 175.04 175.67 961,469 -0.37(-0.21%)
Sep 14, 2023 175.42 176.69 174.21 176.04 249,827 +1.39(+0.80%)
Sep 13, 2023 173.14 174.75 173.03 174.65 183,370 +1.02(+0.59%)
Sep 12, 2023 174.89 174.89 172.70 173.63 145,905 -1.52(-0.87%)
Sep 11, 2023 174.74 175.34 173.60 175.15 143,188 -0.26(-0.15%)
Sep 08, 2023 174.98 175.74 174.30 175.41 156,208 -0.28(-0.16%)
Sep 07, 2023 175.88 175.88 174.11 175.69 364,339 +2.59(+1.50%)
Sep 06, 2023 174.56 175.03 172.66 173.10 251,994 -1.06(-0.61%)
Sep 05, 2023 175.76 176.72 174.16 174.16 270,957 -1.13(-0.64%)
Sep 01, 2023 175.29 0 +1.30(+0.75%)
Aug 31, 2023 174.90 175.29 173.14 173.99 527,069 -0.66(-0.38%)
Aug 30, 2023 174.75 175.99 174.23 174.65 204,517 +0.52(+0.30%)
Aug 29, 2023 171.19 174.43 171.19 174.13 279,859 +1.93(+1.12%)
Aug 28, 2023 172.77 173.60 171.89 172.20 119,817 -0.22(-0.13%)
Aug 25, 2023 171.96 173.19 171.49 172.42 254,198 +1.04(+0.61%)
Aug 24, 2023 173.20 173.21 170.79 171.38 279,031 -1.35(-0.78%)
Aug 23, 2023 171.84 173.27 171.84 172.73 214,103 +1.66(+0.97%)
Aug 22, 2023 172.58 172.60 170.55 171.07 208,636 -1.29(-0.75%)
Aug 21, 2023 171.61 172.83 171.11 172.36 363,288 +0.92(+0.54%)
Aug 18, 2023 171.79 172.10 170.50 171.44 188,317 -0.51(-0.30%)
Aug 17, 2023 176.01 176.27 171.89 171.95 398,982 -4.06(-2.31%)
Aug 16, 2023 176.89 176.92 175.50 176.01 256,628 -1.35(-0.76%)
Aug 15, 2023 178.35 179.36 176.05 177.36 328,730 -1.76(-0.98%)
Aug 14, 2023 178.00 180.71 178.00 179.12 246,802 +1.40(+0.79%)
Aug 11, 2023 176.63 177.74 176.00 177.72 112,666 +1.07(+0.61%)
Aug 10, 2023 179.49 179.50 175.88 176.65 278,278 +0.68(+0.39%)
Aug 09, 2023 174.99 176.48 174.39 175.97 220,834 +1.10(+0.63%)
Aug 08, 2023 175.07 176.87 173.10 174.87 384,443 -1.20(-0.68%)
Aug 04, 2023 176.07 0 +0.96(+0.55%)
Aug 03, 2023 176.77 177.58 174.51 175.11 327,097 -7.45(-4.08%)
Aug 02, 2023 179.58 185.12 179.58 182.56 512,479 +3.13(+1.74%)
Aug 01, 2023 177.73 180.59 177.69 179.43 367,357 +1.43(+0.80%)
Jul 31, 2023 178.00 178.21 175.82 178.00 371,361 +0.65(+0.37%)
Jul 28, 2023 176.34 178.50 176.34 177.35 308,627 +2.12(+1.21%)
Jul 27, 2023 175.10 176.21 174.38 175.23 195,022 +0.22(+0.13%)
Jul 26, 2023 176.81 176.96 174.57 175.01 273,815 -1.89(-1.07%)
Jul 25, 2023 173.86 177.43 173.02 176.90 388,948 +3.61(+2.08%)
Jul 24, 2023 174.11 174.28 172.55 173.29 457,239 -0.70(-0.40%)
Jul 21, 2023 175.45 175.66 173.91 173.99 423,184 -0.08(-0.05%)
Jul 20, 2023 174.16 175.39 173.55 174.07 304,381 -0.59(-0.34%)
Jul 19, 2023 173.68 175.15 173.03 174.66 208,134 +1.12(+0.65%)
Jul 18, 2023 174.92 174.92 172.75 173.54 344,853 -1.38(-0.79%)
Jul 17, 2023 175.69 175.87 174.10 174.92 260,739 -0.52(-0.30%)
Jul 14, 2023 172.69 176.46 172.54 175.44 407,170 +3.80(+2.21%)
Jul 13, 2023 172.84 173.99 170.56 171.64 330,437 -0.54(-0.31%)
Jul 12, 2023 172.98 173.19 170.78 172.18 247,698 -0.26(-0.15%)
Jul 11, 2023 173.99 174.21 171.33 172.44 279,377 -1.74(-1.00%)
Jul 10, 2023 172.76 174.59 172.76 174.18 246,992 +1.82(+1.06%)
Jul 07, 2023 178.72 178.72 172.27 172.36 399,417 -6.88(-3.84%)
Jul 06, 2023 177.76 179.36 176.46 179.24 377,940 +1.69(+0.95%)
Jul 05, 2023 176.14 177.87 175.79 177.55 425,279 +0.92(+0.52%)
Jul 04, 2023 177.35 178.07 176.05 176.63 186,283 -2.23(-1.25%)
Jun 30, 2023 178.86 0 +1.20(+0.68%)
Jun 29, 2023 179.17 179.17 176.19 177.66 333,182 -1.60(-0.89%)
Jun 28, 2023 182.66 182.66 178.73 179.26 497,388 -3.23(-1.77%)
Jun 27, 2023 178.09 182.49 177.83 182.49 429,105 +4.58(+2.57%)
Jun 26, 2023 176.17 178.82 175.94 177.91 377,179 +1.74(+0.99%)
Jun 23, 2023 174.54 176.87 171.26 176.17 455,445 +4.30(+2.50%)
Jun 22, 2023 170.09 172.77 170.09 171.87 255,734 +1.80(+1.06%)
Jun 21, 2023 172.28 172.87 168.82 170.07 312,444 -2.42(-1.40%)
Jun 20, 2023 171.44 173.59 171.07 172.49 881,247 +1.76(+1.03%)
Jun 19, 2023 171.24 172.58 170.21 170.73 103,826 -0.51(-0.30%)
Jun 16, 2023 169.90 171.41 169.57 171.24 995,174 +1.57(+0.93%)
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.