Thomson Reuters Corp (TRI) Historical Stock Data
141.38 ↑0.38 (0.27%)
As of December 4, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, TRI is up 0.35% 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 |
|---|---|---|---|---|---|---|
| 2023-12-04 | 140.00 | 141.38 | ↑$1.38 (0.99%) | 139.74 | 141.62 | 280.45K |
| 2023-12-01 | 139.79 | 141.00 | ↑$1.21 (0.87%) | 139.79 | 141.09 | 258.12K |
| 2023-11-30 | 139.48 | 139.91 | ↑$0.43 (0.31%) | 138.80 | 140.20 | 326.55K |
| 2023-11-29 | 140.43 | 139.04 | ↓$1.39 (-0.99%) | 138.57 | 140.43 | 455.93K |
| 2023-11-28 | 141.48 | 140.23 | ↓$1.25 (-0.88%) | 139.87 | 142.30 | 388.51K |
| 2023-11-27 | 138.55 | 141.25 | ↑$2.70 (1.95%) | 138.30 | 141.44 | 458.74K |
| 2023-11-24 | 138.09 | 138.79 | ↑$0.70 (0.51%) | 138.09 | 139.27 | 166.70K |
| 2023-11-22 | 138.50 | 138.46 | ↓$0.04 (-0.03%) | 138.22 | 139.17 | 1.03M |
| 2023-11-21 | 138.68 | 138.52 | ↓$0.16 (-0.12%) | 137.47 | 139.98 | 502.92K |
| 2023-11-20 | 137.21 | 138.89 | ↑$1.68 (1.22%) | 136.93 | 139.53 | 519.41K |
| 2023-11-17 | 136.80 | 137.36 | ↑$0.56 (0.41%) | 136.80 | 138.32 | 497.15K |
| 2023-11-16 | 133.26 | 136.73 | ↑$3.47 (2.60%) | 133.26 | 137.15 | 694.50K |
| 2023-11-15 | 133.87 | 133.39 | ↓$0.48 (-0.36%) | 132.93 | 134.27 | 552.23K |
| 2023-11-14 | 134.25 | 133.82 | ↓$0.43 (-0.32%) | 133.73 | 135.10 | 547.40K |
| 2023-11-13 | 130.23 | 132.96 | ↑$2.73 (2.10%) | 130.23 | 133.29 | 486.70K |
| 2023-11-10 | 132.00 | 130.92 | ↓$1.08 (-0.82%) | 129.73 | 132.58 | 278.07K |
| 2023-11-09 | 129.82 | 131.71 | ↑$1.89 (1.46%) | 129.02 | 132.05 | 431.54K |
| 2023-11-08 | 128.27 | 129.36 | ↑$1.09 (0.85%) | 127.69 | 129.81 | 488K |
| 2023-11-07 | 128.81 | 128.41 | ↓$0.40 (-0.31%) | 128.21 | 130.32 | 607.23K |
| 2023-11-06 | 127.15 | 128.85 | ↑$1.70 (1.34%) | 127.15 | 129.27 | 315.52K |
| 2023-11-03 | 127.48 | 127.45 | ↓$0.03 (-0.02%) | 126.64 | 127.85 | 364.23K |
| 2023-11-02 | 124.05 | 126.92 | ↑$2.87 (2.31%) | 124.05 | 127.71 | 484.82K |
| 2023-11-01 | 122.99 | 122.24 | ↓$0.75 (-0.61%) | 119.88 | 125.41 | 797.91K |
| 2023-10-31 | 120.57 | 119.88 | ↓$0.69 (-0.57%) | 118.91 | 120.57 | 437.05K |
| 2023-10-30 | 118.54 | 120.48 | ↑$1.94 (1.64%) | 118.54 | 120.64 | 478.42K |
| 2023-10-27 | 120.25 | 117.88 | ↓$2.37 (-1.97%) | 117.46 | 120.49 | 326.42K |
| 2023-10-26 | 121.79 | 120.06 | ↓$1.73 (-1.42%) | 119.85 | 121.99 | 330.55K |
| 2023-10-25 | 122.60 | 121.78 | ↓$0.82 (-0.67%) | 121.60 | 123.25 | 276.27K |
| 2023-10-24 | 123.27 | 122.95 | ↓$0.32 (-0.26%) | 122.59 | 124.07 | 340.16K |
| 2023-10-23 | 121.65 | 123.19 | ↑$1.54 (1.27%) | 121.65 | 124.11 | 318.47K |
Create an account or log in to view more rows.
$TRI Hedgies
we aren't going anywhere!
$TRI buy more doomers!!!
$TRI it begins tomorrow
$TRI id rather have a dip then rip than a gap and crap
$TRI bear trap
$TRI buy buy buy!!
$TRI is it time?
$TRI BULLS ALPHA
BEARS BETA
$TRI looking ready to breakout soon.
$TRI bounce back baby