NYSE - Delayed Quote USD

Thomson Reuters Corporation (TRI)

150.22 -0.57 (-0.38%)
At close: April 19 at 4:00 PM EDT
150.31 +0.09 (+0.06%)
After hours: April 19 at 5:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 150.79 151.63 149.50 150.22 150.22 379,084
Apr 18, 2024 153.05 153.05 150.34 150.79 150.79 380,600
Apr 17, 2024 153.19 153.76 151.56 152.85 152.85 360,700
Apr 16, 2024 152.74 153.21 151.82 152.29 152.29 243,900
Apr 15, 2024 153.47 154.85 152.34 152.55 152.55 268,400
Apr 12, 2024 153.27 154.04 152.13 152.38 152.38 299,000
Apr 11, 2024 153.93 154.72 151.68 154.55 154.55 289,900
Apr 10, 2024 153.35 153.74 152.03 153.17 153.17 247,400
Apr 9, 2024 154.18 154.59 152.23 154.54 154.54 210,700
Apr 8, 2024 152.43 154.23 152.25 153.97 153.97 215,900
Apr 5, 2024 151.76 152.91 151.54 151.94 151.94 228,800
Apr 4, 2024 153.12 153.87 151.31 152.15 152.15 392,300
Apr 3, 2024 152.08 153.51 151.83 152.44 152.44 246,000
Apr 2, 2024 153.79 154.40 152.10 152.73 152.73 256,600
Apr 1, 2024 155.58 155.84 154.07 155.30 155.30 190,200
Mar 28, 2024 156.17 157.68 154.97 155.83 155.83 458,200
Mar 27, 2024 155.89 156.67 155.43 155.95 155.95 742,600
Mar 26, 2024 156.04 156.43 155.09 155.09 155.09 328,700
Mar 25, 2024 155.96 157.45 154.69 155.60 155.60 293,700
Mar 22, 2024 156.39 156.76 155.43 156.36 156.36 241,400
Mar 21, 2024 157.68 157.86 156.27 156.31 156.31 324,900
Mar 20, 2024 157.32 157.74 156.18 157.67 157.67 190,400
Mar 19, 2024 156.35 157.56 155.26 157.23 157.23 215,700
Mar 18, 2024 157.52 158.24 156.35 156.75 156.75 264,000
Mar 15, 2024 156.49 157.78 156.11 157.35 157.35 368,400
Mar 14, 2024 158.93 158.99 155.02 157.21 157.21 362,100
Mar 13, 2024 158.59 159.63 155.74 156.40 156.40 446,100
Mar 12, 2024 158.83 159.20 157.88 158.51 158.51 245,600
Mar 11, 2024 155.68 158.48 155.24 158.30 158.30 349,800
Mar 8, 2024 157.10 158.80 156.39 156.69 156.69 260,700
Mar 7, 2024 158.15 158.80 156.34 156.59 156.59 247,800
Mar 6, 2024 157.61 158.53 156.92 157.48 157.48 322,900
Mar 5, 2024 159.21 159.30 155.64 156.94 156.94 210,700
Mar 4, 2024 159.12 159.47 157.87 158.64 158.64 181,700
Mar 1, 2024 157.64 159.86 157.41 159.29 159.29 210,200
Feb 29, 2024 157.50 158.16 156.78 157.79 157.79 276,900
Feb 28, 2024 157.26 157.87 156.54 156.81 156.81 238,700
Feb 27, 2024 158.53 160.00 157.25 157.55 157.55 221,700
Feb 26, 2024 158.57 159.43 158.24 159.09 159.09 213,800
Feb 23, 2024 158.83 159.14 157.90 158.29 158.29 296,800
Feb 22, 2024 157.66 158.82 157.53 158.13 158.13 397,100
Feb 21, 2024 157.54 158.40 155.86 156.95 156.95 395,900
Feb 20, 2024 0.54 Dividend
Feb 20, 2024 159.01 160.45 156.91 157.67 157.67 491,800
Feb 16, 2024 159.06 161.57 158.45 160.29 159.75 315,700
Feb 15, 2024 156.80 159.56 156.61 159.07 158.53 381,600
Feb 14, 2024 153.50 156.96 153.21 156.93 156.40 337,900
Feb 13, 2024 152.75 154.00 151.10 152.45 151.94 406,400
Feb 12, 2024 157.97 158.51 154.35 154.56 154.04 368,700
Feb 9, 2024 156.88 159.26 155.03 158.63 158.10 556,300
Feb 8, 2024 149.14 156.20 149.14 155.93 155.40 875,700
Feb 7, 2024 149.43 149.73 148.71 149.09 148.59 369,400
Feb 6, 2024 149.81 150.14 148.28 149.27 148.77 353,500
Feb 5, 2024 151.25 151.35 149.28 149.33 148.83 264,800
Feb 2, 2024 151.47 151.84 150.59 151.01 150.50 243,000
Feb 1, 2024 148.59 151.69 148.59 151.64 151.13 194,900
Jan 31, 2024 151.00 151.53 148.16 148.62 148.12 311,600
Jan 30, 2024 149.88 150.78 149.17 150.78 150.27 229,700
Jan 29, 2024 149.21 149.79 148.63 149.52 149.02 158,700
Jan 26, 2024 149.32 150.00 148.93 149.36 148.86 139,600
Jan 25, 2024 149.34 149.84 148.29 148.90 148.40 242,400
Jan 24, 2024 151.00 151.89 149.63 149.63 149.13 162,200
Jan 23, 2024 149.04 150.40 148.74 150.12 149.61 300,400
Jan 22, 2024 151.37 151.55 148.73 149.24 148.74 291,700
Jan 19, 2024 151.37 152.46 150.21 151.17 150.66 496,600
Jan 18, 2024 148.08 150.87 148.08 150.51 150.00 362,200
Jan 17, 2024 147.45 147.95 146.10 147.88 147.38 278,300
Jan 16, 2024 145.50 147.58 145.27 147.58 147.08 347,500
Jan 12, 2024 144.19 145.83 144.19 145.46 144.97 170,500
Jan 11, 2024 145.18 145.82 142.80 144.19 143.70 416,800
Jan 10, 2024 144.50 145.45 144.40 144.77 144.28 227,400
Jan 9, 2024 145.44 145.73 144.37 144.48 143.99 281,400
Jan 8, 2024 143.57 146.22 143.57 146.12 145.63 275,300
Jan 5, 2024 143.51 145.06 143.51 143.93 143.45 166,300
Jan 4, 2024 143.72 145.33 143.72 144.09 143.60 195,000
Jan 3, 2024 143.10 144.00 142.93 143.31 142.83 244,800
Jan 2, 2024 144.76 144.86 143.36 144.05 143.56 254,600
Dec 29, 2023 145.09 146.71 145.09 146.22 145.73 189,100
Dec 28, 2023 144.73 145.94 144.73 145.50 145.01 271,200
Dec 27, 2023 142.73 145.59 142.73 145.15 144.66 298,800
Dec 26, 2023 143.20 144.15 142.85 143.43 142.95 127,700
Dec 22, 2023 142.84 143.56 142.72 143.08 142.60 170,000
Dec 21, 2023 142.14 142.92 141.63 142.72 142.24 203,900
Dec 20, 2023 140.98 142.86 140.33 141.22 140.74 247,200
Dec 19, 2023 140.79 141.68 140.46 141.17 140.69 257,100
Dec 18, 2023 139.26 140.85 138.85 140.84 140.37 240,100
Dec 15, 2023 139.80 140.24 138.83 138.85 138.38 347,400
Dec 14, 2023 143.25 144.04 139.54 140.36 139.89 610,200
Dec 13, 2023 144.00 144.58 143.04 143.66 143.18 208,600
Dec 12, 2023 141.49 143.75 140.94 143.51 143.03 245,500
Dec 11, 2023 141.53 142.12 140.87 141.35 140.87 278,300
Dec 8, 2023 141.12 141.89 140.66 141.38 140.90 158,800
Dec 7, 2023 141.65 142.23 140.90 141.54 141.06 179,000
Dec 6, 2023 142.19 143.70 141.07 141.22 140.74 292,900
Dec 5, 2023 140.62 142.95 140.36 142.15 141.67 410,100
Dec 4, 2023 140.00 141.62 139.74 141.38 140.90 290,000
Dec 1, 2023 139.79 141.09 139.79 141.00 140.52 258,100
Nov 30, 2023 139.48 140.20 138.80 139.91 139.44 385,300
Nov 29, 2023 140.43 140.43 138.57 139.04 138.57 455,900
Nov 28, 2023 141.48 142.37 139.87 140.23 139.76 402,600
Nov 27, 2023 138.55 141.44 138.30 141.25 140.77 474,400
Nov 24, 2023 138.09 139.27 138.09 138.79 138.32 166,700
Nov 22, 2023 138.50 139.17 138.21 138.46 137.99 1,033,900
Nov 21, 2023 138.68 139.98 137.47 138.52 138.05 542,000
Nov 20, 2023 137.21 139.56 136.93 138.89 138.42 539,500
Nov 17, 2023 136.80 138.32 136.80 137.36 136.90 497,200
Nov 16, 2023 133.26 137.15 133.26 136.73 136.27 720,500
Nov 15, 2023 0.49 Dividend
Nov 15, 2023 133.87 134.28 132.87 133.39 132.94 563,000
Nov 14, 2023 134.25 135.11 133.38 133.82 132.88 551,200
Nov 13, 2023 130.23 133.29 130.23 132.96 132.03 486,700
Nov 10, 2023 132.00 132.57 129.69 130.92 130.00 288,100
Nov 9, 2023 129.82 132.05 129.02 131.71 130.79 447,000
Nov 8, 2023 128.27 129.81 127.69 129.36 128.45 499,500
Nov 7, 2023 128.81 130.32 128.21 128.41 127.51 616,200
Nov 6, 2023 127.15 129.27 127.15 128.85 127.95 339,900
Nov 3, 2023 127.48 127.85 126.64 127.45 126.56 366,000
Nov 2, 2023 124.05 127.73 122.78 126.92 126.03 559,000
Nov 1, 2023 122.99 125.41 119.84 122.24 121.38 819,200
Oct 31, 2023 120.57 120.57 118.91 119.88 119.04 442,800
Oct 30, 2023 118.54 120.64 118.54 120.48 119.63 478,400
Oct 27, 2023 120.25 120.49 117.46 117.88 117.05 331,400
Oct 26, 2023 121.79 121.99 119.85 120.06 119.22 339,600
Oct 25, 2023 122.60 123.25 121.60 121.78 120.93 295,200
Oct 24, 2023 123.27 124.07 122.59 122.95 122.09 355,000
Oct 23, 2023 121.65 124.11 121.65 123.19 122.33 318,500
Oct 20, 2023 122.38 123.09 121.78 121.85 120.99 325,800
Oct 19, 2023 124.68 124.68 122.23 122.57 121.71 381,400
Oct 18, 2023 126.20 126.40 124.01 124.20 123.33 347,500
Oct 17, 2023 126.39 127.68 126.23 126.47 125.58 340,300
Oct 16, 2023 127.00 127.82 126.38 127.19 126.30 273,100
Oct 13, 2023 126.92 127.95 126.20 126.65 125.76 340,300
Oct 12, 2023 128.04 128.34 125.50 126.50 125.61 188,100
Oct 11, 2023 127.41 128.08 126.94 127.72 126.82 164,100
Oct 10, 2023 126.63 127.69 126.16 126.93 126.04 256,500
Oct 9, 2023 124.43 127.27 124.43 126.61 125.72 245,100
Oct 6, 2023 122.88 125.61 122.88 125.06 124.18 259,500
Oct 5, 2023 122.72 124.49 122.72 123.97 123.10 245,300
Oct 4, 2023 121.41 123.09 121.31 122.64 121.78 199,000
Oct 3, 2023 120.97 121.95 120.88 121.05 120.20 174,500
Oct 2, 2023 121.60 122.19 121.05 121.63 120.78 209,400
Sep 29, 2023 124.37 124.37 122.10 122.32 121.46 248,200
Sep 28, 2023 123.54 124.57 122.67 123.63 122.76 361,400
Sep 27, 2023 124.01 124.62 122.39 123.45 122.58 299,700
Sep 26, 2023 125.21 125.59 123.72 123.76 122.89 198,300
Sep 25, 2023 125.02 126.14 125.00 125.86 124.98 199,600
Sep 22, 2023 125.13 126.42 124.70 125.53 124.65 185,700
Sep 21, 2023 127.53 127.71 124.69 125.34 124.46 462,300
Sep 20, 2023 128.29 129.65 128.21 128.29 127.39 194,300
Sep 19, 2023 129.98 130.98 128.14 128.31 127.41 388,100
Sep 18, 2023 129.65 130.92 129.65 130.23 129.32 217,100
Sep 15, 2023 130.07 130.52 129.45 129.90 128.99 318,900
Sep 14, 2023 129.49 130.75 128.77 130.22 129.31 203,800
Sep 13, 2023 128.12 129.22 127.66 128.85 127.95 222,400
Sep 12, 2023 128.70 128.75 127.45 128.09 127.19 164,800
Sep 11, 2023 128.56 129.10 127.89 129.01 128.10 295,500
Sep 8, 2023 128.51 128.95 128.05 128.64 127.74 266,700
Sep 7, 2023 127.11 128.46 127.11 128.41 127.51 261,100
Sep 6, 2023 127.96 128.31 126.41 126.92 126.03 208,200
Sep 5, 2023 129.04 129.70 127.68 127.69 126.79 149,200
Sep 1, 2023 129.31 129.31 127.35 128.89 127.99 198,500
Aug 31, 2023 129.34 129.59 128.09 128.79 127.89 359,900
Aug 30, 2023 128.96 130.08 128.60 129.07 128.16 271,900
Aug 29, 2023 126.07 128.65 125.83 128.39 127.49 186,700
Aug 28, 2023 126.59 127.51 126.45 126.63 125.74 155,100
Aug 25, 2023 126.65 127.48 125.79 126.76 125.87 177,000
Aug 24, 2023 127.66 127.72 125.94 126.19 125.30 240,100
Aug 23, 2023 126.63 128.08 126.63 127.59 126.69 240,800
Aug 22, 2023 127.34 127.47 125.88 126.14 125.25 208,000
Aug 21, 2023 126.80 127.67 126.34 127.34 126.45 379,400
Aug 18, 2023 125.86 127.09 125.82 126.52 125.63 239,800
Aug 17, 2023 129.80 130.64 126.93 126.99 126.10 327,000
Aug 16, 2023 0.49 Dividend
Aug 16, 2023 130.71 131.24 129.89 130.05 129.14 390,100
Aug 15, 2023 132.79 133.03 130.48 131.36 129.95 266,200
Aug 14, 2023 131.83 134.31 131.83 133.06 131.63 256,600
Aug 11, 2023 130.65 132.24 130.52 132.12 130.70 151,700
Aug 10, 2023 133.01 134.08 131.03 131.34 129.93 252,800
Aug 9, 2023 130.29 131.47 129.79 131.10 129.69 299,900
Aug 8, 2023 130.12 131.15 128.56 130.44 129.04 327,100
Aug 7, 2023 132.09 132.24 130.43 130.43 129.03 333,800
Aug 4, 2023 131.61 133.26 131.00 131.37 129.96 342,800
Aug 3, 2023 132.00 132.92 130.64 131.08 129.67 749,500
Aug 2, 2023 135.09 138.85 135.09 136.92 135.45 762,000
Aug 1, 2023 133.97 135.85 133.97 135.14 133.69 548,100
Jul 31, 2023 134.14 135.29 133.34 135.23 133.78 398,100
Jul 28, 2023 133.29 134.94 133.29 134.04 132.60 456,300
Jul 27, 2023 133.06 133.56 132.16 132.53 131.11 377,300
Jul 26, 2023 133.55 133.86 132.14 132.61 131.19 1,123,600
Jul 25, 2023 131.85 134.75 131.75 134.35 132.91 521,100
Jul 24, 2023 132.21 132.36 130.91 131.59 130.18 339,000
Jul 21, 2023 132.96 132.96 131.60 131.64 130.23 295,500
Jul 20, 2023 132.27 133.20 131.82 132.11 130.69 371,300
Jul 19, 2023 132.36 133.08 131.43 132.69 131.27 324,100
Jul 18, 2023 132.10 132.68 130.79 131.74 130.33 267,300
Jul 17, 2023 133.08 133.39 132.25 132.64 131.22 222,400
Jul 14, 2023 131.52 133.54 131.05 132.71 131.29 600,800
Jul 13, 2023 131.34 132.47 129.78 130.88 129.48 317,800
Jul 12, 2023 131.05 131.30 129.45 130.77 129.37 312,600
Jul 11, 2023 130.94 131.26 129.15 130.26 128.86 393,400
Jul 10, 2023 130.00 131.39 129.89 131.19 129.78 318,700
Jul 7, 2023 133.41 133.82 129.73 129.81 128.42 418,200
Jul 6, 2023 133.35 134.82 132.62 134.12 132.68 366,500
Jul 5, 2023 132.90 134.03 132.54 133.69 132.26 513,900
Jul 3, 2023 134.20 134.86 130.91 133.19 131.76 241,800
Jun 30, 2023 134.31 135.57 133.81 134.94 133.49 485,700
Jun 29, 2023 134.88 134.96 132.73 134.00 132.56 465,100
Jun 28, 2023 137.68 137.96 134.80 134.96 133.51 726,200
Jun 27, 2023 136.12 138.20 135.31 138.13 136.65 433,000
Jun 26, 2023 133.56 135.33 133.47 135.17 133.72 392,600
Jun 23, 2023 4.85 Dividend
Jun 23, 2023 131.02 134.11 130.18 133.60 132.17 356,400
Jun 23, 2023 963:1000 Stock Splits
Jun 22, 2023 129.16 131.12 129.02 130.66 124.47 377,400
Jun 21, 2023 130.61 130.76 128.01 129.48 123.34 828,500
Jun 20, 2023 128.95 131.14 128.95 130.38 124.20 527,000
Jun 16, 2023 129.00 130.00 128.33 129.79 123.64 477,500
Jun 15, 2023 127.03 128.67 126.35 128.38 122.29 376,800
Jun 14, 2023 124.55 127.00 124.55 126.70 120.69 501,200
Jun 13, 2023 124.10 125.72 123.65 124.75 118.84 385,500
Jun 12, 2023 123.04 124.34 122.24 124.23 118.34 373,900
Jun 9, 2023 122.75 123.91 122.33 122.77 116.95 392,200
Jun 8, 2023 123.54 123.97 121.99 122.94 117.11 392,000
Jun 7, 2023 123.39 125.06 122.68 123.38 117.53 421,600
Jun 6, 2023 123.75 124.44 122.44 123.39 117.54 354,900
Jun 5, 2023 123.03 124.86 122.91 123.59 117.73 447,500
Jun 2, 2023 124.53 124.94 122.29 123.52 117.66 477,800
Jun 1, 2023 127.20 128.08 123.64 123.95 118.07 573,700
May 31, 2023 125.00 127.51 124.39 127.18 121.15 615,300
May 30, 2023 124.90 125.85 124.38 124.99 119.06 300,200
May 26, 2023 123.28 124.49 123.22 124.30 118.41 208,800
May 25, 2023 123.21 123.65 122.63 123.18 117.34 253,200
May 24, 2023 123.80 123.80 122.02 123.05 117.22 376,000
May 23, 2023 125.49 125.91 124.23 124.49 118.59 423,900
May 22, 2023 125.92 126.59 125.31 126.11 120.13 264,600
May 19, 2023 126.00 127.00 125.71 125.90 119.93 556,300
May 18, 2023 123.28 125.84 123.28 125.61 119.66 367,200
May 17, 2023 0.51 Dividend
May 17, 2023 124.65 124.91 123.30 123.51 117.65 633,500
May 16, 2023 123.33 125.05 123.10 124.79 118.39 393,200
May 15, 2023 123.52 124.07 122.86 123.66 117.32 439,800
May 12, 2023 123.27 124.03 123.05 123.64 117.30 394,100
May 11, 2023 125.35 125.35 122.67 122.92 116.62 289,300
May 10, 2023 124.00 125.75 123.59 125.48 119.04 565,700
May 9, 2023 121.51 123.56 121.45 123.39 117.06 629,600
May 8, 2023 120.94 121.50 120.42 121.36 115.14 780,200
May 5, 2023 119.00 120.09 118.87 119.76 113.62 595,700
May 4, 2023 124.25 124.77 118.84 119.11 113.00 1,085,000
May 3, 2023 128.92 128.92 124.60 124.69 118.29 759,100
May 2, 2023 128.00 131.93 124.76 130.83 124.12 854,600
May 1, 2023 131.29 132.66 131.11 132.17 125.39 349,300
Apr 28, 2023 130.88 131.87 130.88 131.51 124.76 269,800
Apr 27, 2023 130.56 131.59 130.13 131.33 124.59 308,200
Apr 26, 2023 130.74 131.44 130.02 130.08 123.41 276,200
Apr 25, 2023 132.77 132.77 130.86 131.28 124.55 240,800
Apr 24, 2023 133.00 133.56 132.25 132.72 125.91 212,100
Apr 21, 2023 131.74 132.79 131.39 132.75 125.94 187,200
Apr 20, 2023 130.37 131.99 130.35 131.57 124.82 235,400

Related Tickers

RELX RELX PLC
41.07
-0.87%
 
ARMK Aramark
31.87
+2.15%
 
RBA RB Global, Inc.
72.61
+0.17%
 
CBZ CBIZ, Inc.
74.92
+0.94%
 
DLB Dolby Laboratories, Inc.
78.18
-0.14%
 
CPRT Copart, Inc.
52.88
-0.60%
 
WKL.AS Wolters Kluwer N.V.
140.55
-0.60%
 
GPN Global Payments Inc.
122.10
-0.07%
 
CTAS Cintas Corporation
661.29
-0.17%
 
RTO Rentokil Initial plc
26.45
+3.28%