Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Thomson Reuters Corporation (NY: TRI )

169.20 +1.94 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 167.26 169.47 167.00 169.20 275,324 +1.94(+1.16%)
Oct 14, 2024 167.97 168.88 167.26 167.26 115,311 +0.00(+0.00%)
Oct 11, 2024 167.17 167.89 166.43 167.26 171,415 +0.67(+0.40%)
Oct 10, 2024 167.90 167.90 166.00 166.59 217,577 -1.34(-0.80%)
Oct 09, 2024 167.40 168.09 166.53 167.93 255,980 +0.13(+0.08%)
Oct 08, 2024 165.53 168.28 165.44 167.80 223,539 +2.31(+1.40%)
Oct 07, 2024 164.71 165.74 164.00 165.49 298,748 -0.43(-0.26%)
Oct 04, 2024 168.42 168.77 165.47 165.92 286,334 -2.99(-1.77%)
Oct 03, 2024 169.96 170.16 168.51 168.91 230,745 -1.63(-0.96%)
Oct 02, 2024 169.08 170.74 168.75 170.54 205,798 +0.64(+0.38%)
Oct 01, 2024 171.00 171.23 169.76 169.90 182,308 -0.70(-0.41%)
Sep 30, 2024 169.93 170.70 168.98 170.60 281,857 +0.84(+0.49%)
Sep 27, 2024 172.12 172.12 169.76 169.76 191,292 -1.51(-0.88%)
Sep 26, 2024 172.75 173.26 170.87 171.27 259,975 -1.23(-0.71%)
Sep 25, 2024 171.86 172.96 171.49 172.50 209,580 +0.33(+0.19%)
Sep 24, 2024 171.91 172.67 170.63 172.17 167,943 +0.44(+0.26%)
Sep 23, 2024 170.18 172.15 168.41 171.73 283,632 +2.27(+1.34%)
Sep 20, 2024 170.27 170.27 168.48 169.46 542,953 -0.81(-0.48%)
Sep 19, 2024 170.37 170.52 168.31 170.27 274,162 +2.11(+1.25%)
Sep 18, 2024 168.02 169.56 167.45 168.16 284,513 +0.14(+0.08%)
Sep 17, 2024 173.10 173.36 167.19 168.02 398,653 -4.90(-2.83%)
Sep 16, 2024 173.79 173.79 172.31 172.92 205,633 +0.22(+0.13%)
Sep 13, 2024 173.78 173.78 172.18 172.70 184,613 -1.06(-0.61%)
Sep 12, 2024 172.86 173.88 171.94 173.76 205,055 +1.63(+0.95%)
Sep 11, 2024 171.37 172.17 169.69 172.13 213,426 +0.68(+0.40%)
Sep 10, 2024 169.00 171.78 168.58 171.45 320,532 +2.85(+1.69%)
Sep 09, 2024 168.20 169.75 167.80 168.60 296,686 +2.36(+1.42%)
Sep 06, 2024 168.28 169.18 165.49 166.24 183,012 -1.76(-1.05%)
Sep 05, 2024 169.00 169.37 167.07 168.00 165,750 -1.48(-0.87%)
Sep 04, 2024 167.22 169.62 167.22 169.48 192,123 +1.33(+0.79%)
Sep 03, 2024 170.16 170.85 167.92 168.15 196,731 -3.03(-1.77%)
Aug 30, 2024 169.57 171.69 169.00 171.18 245,442 +1.61(+0.95%)
Aug 29, 2024 170.97 171.47 169.57 169.57 268,353 -0.75(-0.44%)
Aug 28, 2024 170.80 171.52 169.19 170.32 422,777 -0.60(-0.35%)
Aug 27, 2024 168.25 171.53 168.25 170.92 453,896 +3.74(+2.24%)
Aug 26, 2024 166.18 167.53 166.18 167.18 300,515 +0.94(+0.57%)
Aug 23, 2024 165.55 167.25 165.09 166.24 230,393 +0.48(+0.29%)
Aug 22, 2024 165.86 166.65 165.07 165.76 295,001 -0.10(-0.06%)
Aug 21, 2024 164.16 165.99 163.77 165.86 214,113 +2.15(+1.31%)
Aug 20, 2024 163.62 164.21 163.06 163.71 250,643 -0.09(-0.05%)
Aug 19, 2024 164.38 164.85 163.69 163.80 273,673 +0.22(+0.13%)
Aug 16, 2024 164.69 165.08 163.55 163.58 194,742 -0.58(-0.35%)
Aug 15, 2024 165.68 166.28 163.91 164.16 908,255 -1.06(-0.64%)
Aug 14, 2024 161.83 165.53 161.83 165.22 324,924 +3.10(+1.91%)
Aug 13, 2024 161.75 162.46 160.16 162.12 250,766 +1.99(+1.24%)
Aug 12, 2024 160.59 161.37 159.89 160.13 596,174 -0.80(-0.50%)
Aug 09, 2024 160.08 161.00 159.21 160.92 232,010 +1.09(+0.68%)
Aug 08, 2024 158.19 160.46 157.50 159.84 543,134 +2.55(+1.62%)
Aug 07, 2024 159.47 159.73 157.19 157.29 328,228 -0.65(-0.41%)
Aug 06, 2024 155.25 158.75 154.67 157.93 494,858 +3.67(+2.38%)
Aug 05, 2024 152.01 155.50 149.52 154.27 376,813 -2.65(-1.69%)
Aug 02, 2024 158.17 158.24 154.58 156.92 520,720 -1.44(-0.91%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.