Thomson Reuters TS Stock Price History, T.TRI Historical Prices

Add to My Stocks
$53.91 $0.18 (0.34%) T.TRI stock closing price Jun 15, 2018 (Closing)

View and download Thomson Reuters TS stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Thomson Reuters TS price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Thomson Reuters TS stock price history chart shows that the stock price was at a low of $33.14 on Jun 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 53.71 54.24 53.51 53.91 1,592,222 39.93 3.03
2018-06-14 53.04 53.89 53.04 53.73 742,091 39.8 3.02
2018-06-13 53.22 53.66 52.98 52.98 584,035 39.24 2.97
2018-06-12 53.3 53.41 52.67 53.09 638,082 39.33 2.98
2018-06-11 52.93 53.49 52.82 53.23 630,800 39.43 2.99
2018-06-08 52.12 52.82 52.12 52.74 625,793 39.07 2.96
2018-06-07 51.54 52.9 51.54 52.28 1,204,427 38.73 2.93
2018-06-06 51.13 51.52 51.05 51.23 761,061 37.95 2.87
2018-06-05 51.14 51.92 51.09 51.28 1,107,516 37.99 2.88
2018-06-04 50.68 51.19 50.54 51.08 507,903 37.84 2.87
2018-06-01 50.5 50.94 50.37 50.65 1,041,740 37.52 2.84
2018-05-31 50.25 50.77 50.25 50.41 975,664 37.34 2.83
2018-05-30 49.64 50.4 49 50.4 1,783,441 37.33 2.83
2018-05-29 49.89 49.96 49.38 49.54 578,790 36.7 2.78
2018-05-25 49.2 50.59 49.2 50.19 927,438 37.18 2.82
2018-05-24 49.52 50.02 49.35 49.44 965,812 36.62 2.77
2018-05-23 49.32 49.6 49.32 49.45 664,753 36.63 2.78
2018-05-22 49.15 49.64 49.15 49.5 1,144,220 36.67 2.78
2018-05-21 0 0 0 49.99 0 - -
2018-05-18 50.1 50.2 49.8 49.99 1,470,667 37.03 2.81
2018-05-17 49.86 50.24 49.68 50.01 743,819 37.04 2.81
2018-05-16 48.96 49.9 48.84 49.85 1,137,676 36.93 2.8
2018-05-15 49.18 49.52 48.95 49.38 1,953,921 36.58 2.77
2018-05-14 49.1 49.42 48.33 49.15 1,887,732 36.41 2.76
2018-05-11 48.59 48.6 46.69 48.14 2,890,142 19.26 2.34
2018-05-10 49.88 50.18 49.59 49.99 627,189 20 2.43
2018-05-09 50.29 50.34 49.31 49.96 682,754 19.98 2.43
2018-05-08 50.4 50.76 50.21 50.23 948,222 20.09 2.44
2018-05-07 50.68 50.68 50.14 50.28 702,462 20.11 2.44
2018-05-04 50.33 50.75 50.17 50.65 402,239 20.26 2.46
2018-05-03 51.13 51.17 50.27 50.46 573,143 20.18 2.45
2018-05-02 51.73 51.79 51.16 51.18 436,601 20.47 2.49
2018-05-01 51.68 51.73 51.36 51.64 399,513 20.66 2.51
2018-04-30 51.72 51.92 51.61 51.63 858,753 20.65 2.51
2018-04-27 51.4 51.91 51.4 51.69 453,589 20.68 2.51
2018-04-26 50.98 51.55 50.94 51.43 656,586 20.57 2.5
2018-04-25 51.13 51.25 50.82 50.93 733,562 20.37 2.47
2018-04-24 51.1 51.48 50.92 51.2 587,103 20.48 2.49
2018-04-23 50.88 51.11 50.74 51.02 410,850 20.41 2.48
2018-04-20 50.47 50.63 50.33 50.58 419,487 20.23 2.46
2018-04-19 50.6 50.62 50.27 50.39 374,735 20.16 2.45
2018-04-18 50.4 50.82 50.37 50.61 484,605 20.24 2.46
2018-04-17 49.66 50.45 49.32 50.43 640,468 20.17 2.45
2018-04-16 49.56 49.63 49.31 49.5 421,811 19.8 2.4
2018-04-13 49.66 49.87 49.46 49.51 539,118 19.8 2.4
2018-04-12 49.4 49.77 49.32 49.66 756,566 19.86 2.41
2018-04-11 50.27 50.3 49.21 49.23 786,408 19.69 2.39
2018-04-10 50.96 50.96 50.36 50.41 640,351 20.16 2.45
2018-04-09 50.74 50.98 50.63 50.82 513,689 20.33 2.47
2018-04-06 50.56 50.94 50.33 50.68 675,017 20.27 2.46
2018-04-05 50.78 51.1 50.46 50.85 830,494 20.34 2.47
2018-04-04 49.74 50.57 49.42 50.48 869,059 20.19 2.45
2018-04-03 49.99 50.17 49.6 49.8 638,918 19.92 2.42
2018-04-02 49.74 50.3 49.52 49.91 643,498 19.96 2.42
2018-03-30 0 0 0 49.79 0 - -
2018-03-29 49.89 50.25 49.69 49.79 797,171 19.92 2.42
2018-03-28 49.73 49.95 49.37 49.77 1,022,821 19.91 2.42
2018-03-27 50.42 50.55 49.55 49.66 919,366 19.86 2.41
2018-03-26 50.53 50.89 50 50.49 1,185,355 20.2 2.45
2018-03-23 50.06 50.84 50 50.24 911,893 20.1 2.44
2018-03-22 50.81 50.82 49.98 50.14 630,388 20.06 2.44
2018-03-21 51.74 51.74 50.94 50.96 1,053,772 20.38 2.48
2018-03-20 51.28 52.08 51.05 51.89 2,192,915 20.76 2.52
2018-03-19 51.1 51.3 50.79 51.22 822,091 20.49 2.49
2018-03-16 51.62 52.92 51.05 51.05 2,641,772 20.42 2.48
2018-03-15 51.42 51.72 51.35 51.58 640,739 20.63 2.51
2018-03-14 51.81 51.96 51.07 51.39 415,702 20.56 2.5
2018-03-13 52.03 52.28 51.66 51.73 441,308 20.69 2.51
2018-03-12 51.74 52.13 51.68 51.96 475,672 20.78 2.52
2018-03-09 51.66 51.9 51.53 51.76 468,884 20.7 2.51
2018-03-08 50.84 51.59 50.75 51.51 559,006 20.6 2.5
2018-03-07 50.75 51.17 50.75 50.78 682,007 20.31 2.47
2018-03-06 51.32 51.39 50.69 51.08 1,807,976 20.43 2.48
2018-03-05 50.58 51.42 50.58 51.3 399,559 20.52 2.49
2018-03-02 50.2 50.82 50 50.65 799,384 20.26 2.46
2018-03-01 50.63 50.63 49.86 50.31 726,436 20.12 2.44
2018-02-28 51.04 51.4 50.55 50.56 734,928 20.22 2.46
2018-02-27 50.77 51.27 50.77 51.01 580,313 20.4 2.48
2018-02-26 50.67 51.02 50.43 50.85 705,089 20.34 2.47
2018-02-23 50.4 50.5 50.26 50.48 419,806 20.19 2.45
2018-02-22 50.4 50.61 50.14 50.23 1,277,337 20.09 2.44
2018-02-21 49.91 50.6 49.75 50.41 986,598 20.16 2.45
2018-02-20 50.45 50.56 50.16 50.28 487,538 20.11 2.44
2018-02-19 0 0 0 50.4 0 - -
2018-02-16 50.17 50.47 50.06 50.4 541,176 20.16 2.45
2018-02-15 50.38 50.45 50 50.12 583,576 20.05 2.43
2018-02-14 49.97 50.57 49.9 50.21 563,164 20.08 2.44
2018-02-13 50.4 50.4 49.59 50.18 1,412,775 20.07 2.44
2018-02-12 49.74 50.94 49.72 50.46 1,318,991 20.18 2.45
Get more Data

Thomson Reuters TS Stock History Chart

View T.TRI PE ratio, PS ratio stocks charts and compare with peers.
T.TRI Chart
Note: Compare Thomson Reuters TS stock price history with the index and industry peers.

Thomson Reuters TS Stock Price History: Past 5 years

Max Stock Price62.03Apr 28,2017
Min Stock Price33.14Jun 24,2013
Avg Stock Price49.3

Thomson Reuters TS Historical PE ratio: Past 5 years

Max PE Ratio39.93Jun 15,2018
Min PE Ratio9.03Feb 08,2018
Avg PE Ratio18.4

Thomson Reuters TS Historical PS ratio: Past 5 years

Max PS Ratio3.07Apr 28,2017
Min PS Ratio2.34May 11,2018
Avg PS Ratio2.71

T.TRI Industry Peers

Company Price Change (%)
Spotify Tech Sa (SPOT)175.023.08 (1.73%)
Thomson Reuters (TRI)40.940.14 (0.34%)
Aptiv Plc (APTV)102.730.12 (0.12%)
Iqvia Holdings (IQV)103.280.12 (0.12%)
Luna Innovations (LUNA)3.040.02 (0.66%)
Calmare Therapeutics (CTTC)0.150 (0%)

Thomson Reuters TS share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Thomson Reuters TS stock analysis. The price and volume changes on a daily basis is provided in the Thomson Reuters TS stock price history. The daily volume changes indicate the investor interest in the stock. T.TRI stock closed at $53.91 and traded with a volume of 1,592,222 on the last trading day. The average P/S ratio was 2.71 as can be seen from Thomson Reuters TS stock history.