Thomson Reuters Corp (TRI) Historical Stock Data
161.20 ↓0.64 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRI is down -0.06% a day on average. There have been 15 days where Thomson Reuters Corp closed green and 15 days where TRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 162.51 | 161.20 | ↓$1.31 (-0.81%) | 160.85 | 163.01 | 193.04K |
| 2024-11-21 | 161.02 | 161.84 | ↑$0.82 (0.51%) | 159.62 | 162.23 | 292.77K |
| 2024-11-20 | 160.80 | 160.74 | ↓$0.06 (-0.04%) | 159.00 | 160.90 | 220.89K |
| 2024-11-19 | 160.77 | 160.77 | ↑$0.00 (0.00%) | 159.15 | 160.96 | 266.41K |
| 2024-11-18 | 160.78 | 161.15 | ↑$0.37 (0.23%) | 160.63 | 162.22 | 158.98K |
| 2024-11-15 | 163.45 | 161.71 | ↓$1.74 (-1.06%) | 161.40 | 163.89 | 243.24K |
| 2024-11-14 | 168.07 | 164.74 | ↓$3.33 (-1.98%) | 164.12 | 169.14 | 281.54K |
| 2024-11-13 | 170.00 | 168.39 | ↓$1.61 (-0.95%) | 168.14 | 170.00 | 203.03K |
| 2024-11-12 | 169.07 | 169.50 | ↑$0.43 (0.25%) | 167.55 | 170.00 | 275.26K |
| 2024-11-11 | 168.96 | 169.35 | ↑$0.39 (0.23%) | 168.05 | 169.67 | 200.89K |
| 2024-11-08 | 168.38 | 168.23 | ↓$0.15 (-0.09%) | 168.04 | 169.67 | 201.57K |
| 2024-11-07 | 166.32 | 168.40 | ↑$2.08 (1.25%) | 166.32 | 168.76 | 191.25K |
| 2024-11-06 | 167.66 | 166.27 | ↓$1.39 (-0.83%) | 163.19 | 167.66 | 529.58K |
| 2024-11-05 | 167.05 | 171.14 | ↑$4.09 (2.45%) | 165.71 | 173.56 | 0.99M |
| 2024-11-04 | 165.20 | 165.02 | ↓$0.18 (-0.11%) | 164.37 | 166.32 | 341.05K |
| 2024-11-01 | 163.53 | 164.78 | ↑$1.25 (0.76%) | 163.26 | 165.34 | 182.53K |
| 2024-10-31 | 165.52 | 163.64 | ↓$1.88 (-1.14%) | 163.55 | 165.61 | 171.85K |
| 2024-10-30 | 165.85 | 166.53 | ↑$0.68 (0.41%) | 165.09 | 166.82 | 171.90K |
| 2024-10-29 | 166.40 | 166.54 | ↑$0.14 (0.08%) | 166.13 | 167.09 | 289.53K |
| 2024-10-28 | 166.03 | 166.40 | ↑$0.37 (0.22%) | 165.00 | 166.85 | 211.06K |
| 2024-10-25 | 167.10 | 164.78 | ↓$2.32 (-1.39%) | 164.78 | 167.51 | 167.47K |
| 2024-10-24 | 167.10 | 166.39 | ↓$0.71 (-0.42%) | 165.69 | 167.41 | 203.69K |
| 2024-10-23 | 166.56 | 166.99 | ↑$0.43 (0.26%) | 166.13 | 167.89 | 229.42K |
| 2024-10-22 | 166.91 | 166.72 | ↓$0.19 (-0.11%) | 165.91 | 167.24 | 236.99K |
| 2024-10-21 | 168.36 | 167.77 | ↓$0.59 (-0.35%) | 166.61 | 168.82 | 228.75K |
| 2024-10-18 | 168.08 | 168.60 | ↑$0.52 (0.31%) | 167.61 | 169.22 | 201.54K |
| 2024-10-17 | 168.04 | 168.34 | ↑$0.30 (0.18%) | 168.04 | 169.18 | 255.82K |
| 2024-10-16 | 168.69 | 167.95 | ↓$0.74 (-0.44%) | 167.34 | 169.14 | 188.53K |
| 2024-10-15 | 167.26 | 169.20 | ↑$1.94 (1.16%) | 167.00 | 169.47 | 273.74K |
| 2024-10-14 | 167.97 | 167.26 | ↓$0.71 (-0.42%) | 167.26 | 168.88 | 115.31K |
Create an account or log in to view more rows.
$TRI Slapping that ask today
$TRI strong move here
$TRI Burn burn burn
$TRI might get a sell off today
$TRI rubbish
$TRI Starting a small position
$TRI Of course
$TRI holdddd it tight yall
$TRI Was last two days consolidation??
$TRI Hedgies
we aren't going anywhere!