Thomson Reuters Corp Historical Stock Prices

TRI 
$36.94
*  
0.14
0.38%
Get TRI Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading TRI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.83  37.14  36.80  36.94 967,927
07/23/2014 36.88 37.14 36.8 36.94 968,045
07/22/2014 36.6 36.84 36.59 36.8 621,994
07/21/2014 36.67 36.76 36.56 36.66 458,452
07/18/2014 36.74 36.8 36.62 36.79 426,655
07/17/2014 36.92 36.96 36.6 36.63 393,138
07/16/2014 36.88 37.125 36.81 37.03 397,629
07/15/2014 37.03 37.18 36.67 36.77 496,034
07/14/2014 36.86 37.159 36.84 37.05 838,684
07/11/2014 36.88 36.91 36.67 36.76 476,745
07/10/2014 36.69 37 36.44 36.97 909,301
07/09/2014 36.79 37.06 36.56 37.02 539,110
07/08/2014 36.65 36.91 36.57 36.8 736,682
07/07/2014 36.65 36.85 36.54 36.78 480,109
07/03/2014 36.62 36.85 36.49 36.82 416,315
07/02/2014 36.29 36.58 36.06 36.58 604,426
07/01/2014 36.4 36.51 36.35 36.45 942,405
06/30/2014 36.32 36.4562 36.06 36.36 567,173
06/27/2014 35.99 36.35 35.96 36.32 1,498,216
06/26/2014 36.07 36.23 35.735 36.06 629,747
06/25/2014 36.11 36.15 35.92 36.07 623,066
06/24/2014 36.06 36.15 35.93 35.99 650,419
06/23/2014 36.01 36.135 35.87 36.07 709,742
06/20/2014 35.83 36.07 35.755 36.04 1,038,465
06/19/2014 35.88 35.92 35.63 35.67 790,530
06/18/2014 35.7 35.875 35.47 35.79 549,422
06/17/2014 35.29 35.83 35.26 35.66 594,501
06/16/2014 35.34 35.48 35.34 35.44 515,538
06/13/2014 35.33 35.5 35.25 35.41 541,684
06/12/2014 35.19 35.44 35.12 35.33 644,078
06/11/2014 35.34 35.38 35.15 35.25 604,728
06/10/2014 35.26 35.42 35.12 35.38 605,490
06/09/2014 34.96 35.3 34.9 35.29 635,420
06/06/2014 34.79 35.06 34.68 34.97 617,374
06/05/2014 34.51 34.79 34.31 34.72 673,983
06/04/2014 34.39 34.6 34.07 34.53 2,065,705
06/03/2014 34.96 35.2 34.38 34.39 3,374,096
06/02/2014 35.06 35.22 34.99 35.18 553,171
05/30/2014 34.85 34.88 34.62 34.69 815,355
05/29/2014 35.24 35.35 34.68 34.84 741,641
05/28/2014 35.3 35.31 34.97 35.09 912,700
05/27/2014 35.34 35.5 35.1 35.23 502,312
05/23/2014 35.15 35.18 34.92 35.16 430,038
05/22/2014 35.21 35.3 34.96 35.09 420,264
05/21/2014 34.7 35.35 34.7 35.32 656,137
05/20/2014 35.36 35.54 34.66 34.68 820,812
05/19/2014 35.71 35.84 35.64 35.77 467,252
05/16/2014 35.78 35.88 35.43 35.82 439,604
05/15/2014 36.3 36.44 35.71 35.85 615,237
05/14/2014 36.12 36.36 36.09 36.3 771,312
05/13/2014 36.04 36.2 35.9151 36.11 580,978
05/12/2014 35.82 36.08 35.61 36.03 808,462
05/09/2014 35.35 35.71 35.35 35.6 900,762
05/08/2014 35.5 35.595 35.41 35.51 532,973
05/07/2014 35.34 35.55 35.22 35.48 1,092,504
05/06/2014 35.42 35.46 35.17 35.36 1,088,210
05/05/2014 35.6 35.6 35.16 35.27 972,918
05/02/2014 35.76 35.96 35.63 35.7 694,461
05/01/2014 36.18 36.42 35.7 35.81 993,548
04/30/2014 35.15 36.56 35.06 36.18 1,370,708
04/29/2014 34.84 35.17 34.77 34.83 1,290,462
04/28/2014 34.62 34.84 34.39 34.65 727,387
04/25/2014 34.18 34.7 34.1 34.59 522,113
04/24/2014 34.53 34.53 34.18 34.41 427,170
04/23/2014 34.66 34.67 34.41 34.41 532,137
04/22/2014 34.97 34.98 34.64 34.69 581,236
04/21/2014 34.8 34.94 34.7 34.82 334,886
04/17/2014 34.81 34.9 34.66 34.82 500,645
04/16/2014 34.46 34.79 34.45 34.73 949,950
04/15/2014 34.11 34.39 34.02 34.32 769,687
04/14/2014 34.15 34.35 33.96 34.23 821,711
04/11/2014 34.46 34.6 33.84 33.91 912,931
04/10/2014 35 35.23 34.67 34.67 925,760
04/09/2014 35.14 35.172 34.73 35.09 732,558
04/08/2014 35.08 35.16 34.89 35.09 582,915
04/07/2014 34.96 35.14 34.88 34.94 1,175,510
04/04/2014 35.3 35.32 35.07 35.14 1,226,837
04/03/2014 34.96 35.29 34.9156 35.05 1,287,681
04/02/2014 34.68 34.97 34.56 34.92 826,047
04/01/2014 34.22 34.71 34.15 34.7 643,088
03/31/2014 34.24 34.38 34.15 34.2 540,668
03/28/2014 34.05 34.31 33.98 34.06 447,176
03/27/2014 34.04 34.15 33.77 34.01 507,393
03/26/2014 34.37 34.42 34.035 34.08 617,703
03/25/2014 34.3 34.43 34.12 34.23 932,769
03/24/2014 34.18 34.43 34.0925 34.18 827,986
03/21/2014 33.84 34.39 33.68 34.31 1,100,745
03/20/2014 34 34.17 33.65 33.7 1,417,985
03/19/2014 33.92 34.29 33.78 34.01 973,725
03/18/2014 33.81 34.28 33.7 34.03 836,561
03/17/2014 33.55 33.96 33.55 33.81 784,499
03/14/2014 33.5 33.758 33.21 33.43 679,224
03/13/2014 33.75 33.91 33.455 33.58 850,509
03/12/2014 33.68 33.84 33.49 33.71 772,643
03/11/2014 34.11 34.3 33.91 33.98 593,662
03/10/2014 34.02 34.284 34.02 34.16 448,406
03/07/2014 34.4 34.43 34.06 34.17 641,469
03/06/2014 34.5 34.58 34.32 34.44 639,397
03/05/2014 34.16 34.42 34.03 34.39 558,570
03/04/2014 34.07 34.33 34.05 34.15 875,126
03/03/2014 34.13 34.23 33.74 33.96 1,010,289
02/28/2014 34.42 34.62 34.26 34.34 913,698
02/27/2014 34.34 34.55 34.06 34.39 740,499
02/26/2014 34.67 34.8 34.42 34.45 533,011
02/25/2014 34.84 34.93 34.53 34.67 1,201,507
02/24/2014 34.59 35.01 34.45 34.82 1,022,242
02/21/2014 34.31 34.56 34.24 34.46 864,604
02/20/2014 34.09 34.43 33.93 34.33 1,133,545
02/19/2014 34.38 34.6899 34.26 34.3 1,006,120
02/18/2014 34.34 34.75 34.27 34.53 1,204,312
02/14/2014 34.09 34.64 33.86 34.29 883,834
02/13/2014 34.07 34.492 33.6 34.33 1,291,688
02/12/2014 35.14 35.19 34.19 34.32 2,660,421
02/11/2014 36.26 36.81 36.08 36.6 978,796
02/10/2014 36.28 36.4 36.06 36.17 889,757
02/07/2014 36.51 36.72 36.23 36.25 730,599
02/06/2014 35.6 36.38 35.43 36.21 970,818
02/05/2014 35.35 35.77 35.3 35.63 717,324
02/04/2014 35.7 35.7 35.19 35.44 912,576
02/03/2014 36.17 36.19 35.46 35.52 1,093,269
01/31/2014 35.98 36.18 35.74 36.06 502,599
01/30/2014 36.11 36.41 36.06 36.29 415,660
01/29/2014 36.08 36.1641 35.66 35.94 621,325
01/28/2014 36.09 36.27 35.94 36.13 485,363
01/27/2014 36.35 36.71 36.04 36.1 668,263
01/24/2014 36.99 37.07 36.23 36.23 738,474
01/23/2014 37.15 37.25 36.75 37.03 883,484
01/22/2014 37.85 37.93 37.345 37.37 667,670
01/21/2014 37.97 38.34 37.7 37.91 937,225
01/17/2014 37.53 37.82 37.43 37.55 998,301
01/16/2014 37.42 37.6 37.33 37.52 435,551
01/15/2014 37.18 37.525 37.14 37.38 744,010
01/14/2014 37.53 37.53 37.05 37.1 660,098
01/13/2014 37.57 37.84 37.39 37.47 718,949
01/10/2014 37.03 37.73 36.88 37.53 558,883
01/09/2014 36.94 37.2715 36.8 37.09 478,171
01/08/2014 37.07 37.31 36.97 37.06 587,343
01/07/2014 37.52 37.69 37.24 37.27 687,810
01/06/2014 37.59 37.7 37.44 37.57 686,275
01/03/2014 37.44 37.77 37.44 37.64 427,633
01/02/2014 37.58 37.81 37.38 37.41 638,445
12/31/2013 38.05 38.12 37.79 37.82 541,663
12/30/2013 37.86 38.05 37.78 38.03 371,570
12/27/2013 38.15 38.15 37.84 37.94 257,394
12/26/2013 38.09 38.19 37.97 38.06 191,173
12/24/2013 38 38.11 37.87 38.03 170,710
12/23/2013 37.89 37.98 37.7 37.89 453,710
12/20/2013 37.28 37.93 37.28 37.69 955,727
12/19/2013 36.99 37.48 36.81 37.33 844,309
12/18/2013 36.84 36.96 36.33 36.6 1,042,364
12/17/2013 37.1 37.13 36.84 36.85 565,003
12/16/2013 36.86 37.28 36.86 37.11 612,112
12/13/2013 36.72 36.98 36.57 36.8 475,340
12/12/2013 36.68 36.86 36.54 36.63 805,046
12/11/2013 37.22 37.3 36.685 36.75 648,375
12/10/2013 37.22 37.39 36.99 37.19 531,100
12/09/2013 36.86 37.42 36.86 37.32 781,999
12/06/2013 36.97 37.04 36.8 36.91 638,978
12/05/2013 36.97 37.15 36.73 36.76 1,112,859
12/04/2013 36.91 37.06 36.68 36.98 836,581
12/03/2013 37.37 37.54 37.17 37.45 638,713
12/02/2013 37.31 37.65 37.28 37.57 437,842
11/29/2013 37.5 37.81 37.33 37.38 320,230
11/27/2013 37.37 37.67 37.36 37.45 521,416
11/26/2013 37.77 37.84 37.1982 37.5 931,664
11/25/2013 38 38.1 37.78 37.82 475,547
11/22/2013 37.98 38.17 37.91 37.99 528,826
11/21/2013 38.02 38.4 38.02 38.13 621,016
11/20/2013 38.02 38.22 37.923 38.02 575,737
11/19/2013 37.98 38.12 37.82 38.01 640,621
11/18/2013 38.4 38.7 38.3 38.42 455,713
11/15/2013 38.48 38.48 38.15 38.35 644,347
11/14/2013 38.16 38.73 38.12 38.52 782,254
11/13/2013 37.94 38.365 37.86 38.36 497,140
11/12/2013 38.06 38.25 37.87 38.07 522,233
11/11/2013 38.23 38.33 38.1 38.11 496,430
11/08/2013 37.98 38.36 37.89 38.28 891,790
11/07/2013 38.26 38.33 37.96 37.99 914,394
11/06/2013 38.2 38.39 38.06 38.26 550,462
11/05/2013 37.75 38.18 37.64 38.01 1,052,255
11/04/2013 38.02 38.28 37.8 37.9 764,057
11/01/2013 37.57 38.13 37.55 38.1 907,060
10/31/2013 37.49 38.08 37.44 37.57 2,460,060
10/30/2013 36.97 37.6 36.92 37.51 2,459,973
10/29/2013 36.18 36.8899 36.18 36.85 2,379,370
10/28/2013 35.38 35.9 35.25 35.73 1,496,606
10/25/2013 35.41 35.51 35.2 35.34 1,550,602
10/24/2013 35.45 35.68 35.32 35.37 1,522,018
10/23/2013 35.38 35.63 35.19 35.53 977,295
10/22/2013 35.22 35.69 35.18 35.67 939,992
10/21/2013 34.98 35.24 34.9165 35.13 936,352
10/18/2013 35 35.16 34.9552 34.99 527,200
10/17/2013 34.6 35.09 34.53 35.01 556,572
10/16/2013 34.82 34.85 34.54 34.56 637,287
10/15/2013 34.92 34.92 34.5 34.62 911,444
10/14/2013 34.58 34.95 34.39 34.95 236,285
10/11/2013 34.54 34.72 34.52 34.7 460,637
10/10/2013 34.15 34.59 34.12 34.53 624,513
10/09/2013 34 34.13 33.88 33.9 853,289
10/08/2013 34.18 34.3 33.835 34 960,178
10/07/2013 34.14 34.5 34.05 34.24 845,104
10/04/2013 34.5 34.73 34.4 34.51 1,080,646
10/03/2013 34.5 34.66 34.33 34.51 1,670,438
10/02/2013 34.96 35.15 34.49 34.56 1,290,979
10/01/2013 34.98 35.35 34.97 35.19 1,186,779
09/30/2013 35 35.49 34.93 35.01 756,066
09/27/2013 35.37 35.41 35.09 35.17 500,134
09/26/2013 35.41 35.66 35.31 35.5 1,249,278
09/25/2013 35.5 35.57 35.31 35.4 670,503
09/24/2013 35.26 35.6 35.24 35.37 835,287
09/23/2013 34.87 35.36 34.83 35.32 824,975
09/20/2013 35.01 35.05 34.83 34.94 729,051
09/19/2013 35.4 35.43 35.05 35.07 600,149
09/18/2013 34.92 35.52 34.91 35.37 735,455
09/17/2013 34.9 35.09 34.76 34.96 1,281,074
09/16/2013 34.96 35.17 34.82 34.92 649,360
09/13/2013 34.71 34.89 34.59 34.72 485,797
09/12/2013 34.73 34.98 34.55 34.59 657,688
09/11/2013 34.45 34.79 34.2 34.79 683,754
09/10/2013 34.35 34.44 34.2 34.44 592,470
09/09/2013 33.98 34.12 33.73 34.12 739,178
09/06/2013 34.14 34.27 33.77 33.94 956,815
09/05/2013 33.34 33.82 33.27 33.78 859,628
09/04/2013 33.11 33.36 33.07 33.32 578,130
09/03/2013 33.11 33.27 32.92 33.09 668,431
08/30/2013 33.25 33.27 32.87 32.88 576,726
08/29/2013 33.05 33.37 33.05 33.25 648,048
08/28/2013 33.11 33.44 32.94 33.09 635,894
08/27/2013 33.28 33.44 32.92 33.07 720,886
08/26/2013 33.77 33.82 33.53 33.54 520,961
08/23/2013 33.7 33.89 33.59 33.7 564,180
08/22/2013 33.52 33.79 33.43 33.78 406,507
08/21/2013 33.86 33.96 33.4 33.53 910,777
08/20/2013 34.29 34.29 33.76 34.02 833,540
08/19/2013 34.7 34.88 34.48 34.53 689,497
08/16/2013 34.61 34.97 34.57 34.8 781,205
08/15/2013 34.85 34.89 34.5 34.75 811,697
08/14/2013 35.02 35.09 34.74 35.01 599,240
08/13/2013 35.02 35.22 34.94 34.98 798,494
08/12/2013 34.54 35.15 34.48 35.04 1,569,555
08/09/2013 34.35 34.72 34.28 34.59 300,929
08/08/2013 34.27 34.7884 34.13 34.5 688,713
08/07/2013 34 34.17 33.94 34.07 871,018
08/06/2013 34.45 34.54 33.95 34.28 855,648
08/05/2013 34.44 34.91 34.335 34.83 646,782
08/02/2013 34.43 34.71 34.29 34.41 815,319
08/01/2013 34.36 34.56 34.085 34.56 976,779
07/31/2013 34.15 34.61 33.985 34.03 1,217,964
07/30/2013 35.41 35.45 33.84 34.12 1,818,910
07/29/2013 35.29 36.04 35.21 35.45 1,588,574
07/26/2013 35.24 35.33 34.78 35.31 546,727
07/25/2013 35 35.36 34.91 35.34 398,619
07/24/2013 35.13 35.37 34.81 34.92 623,429
07/23/2013 34.8 35.19 34.78 35.08 631,030
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?