Berlin - Delayed Quote EUR

Thomson Reuters Corp (TOC.BE)

171.55
-0.10
(-0.06%)
As of 8:09:51 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025171.55171.55171.55171.55171.55-
May 22, 2025172.45172.90171.30171.65171.65-
May 21, 2025172.40172.95171.55172.20172.20-
May 20, 2025172.20173.95171.70173.60173.60-
May 19, 2025169.50172.65167.90172.65172.65-
May 16, 2025169.10171.05169.00171.05171.05-
May 15, 2025 0.525742 Dividend
May 15, 2025164.40168.95163.70168.95168.95-
May 14, 2025164.80164.80163.75164.60164.01-
May 13, 2025165.75166.30165.05165.05164.45-
May 12, 2025168.95172.55164.30166.80166.20-
May 9, 2025166.75166.75165.35166.25165.65-
May 8, 2025167.75168.60165.40167.25166.65-
May 7, 2025164.55166.55164.40166.55165.95-
May 6, 2025163.55164.30162.55163.90163.31-
May 5, 2025161.85164.35161.75164.30163.71-
May 2, 2025164.20164.20161.25163.60163.01-
Apr 30, 2025161.35162.85161.35162.45161.86-
Apr 29, 2025160.00161.05159.80161.05160.47-
Apr 28, 2025158.70160.90158.70159.35158.77-
Apr 25, 2025161.05161.05158.70158.70158.13-
Apr 24, 2025160.25160.45159.15159.65159.07-
Apr 23, 2025161.95163.15159.25160.10159.52-
Apr 22, 2025155.95160.55155.95160.55159.97-
Apr 17, 2025159.50161.65158.75161.65161.07-
Apr 16, 2025158.15161.40158.05161.05160.47-
Apr 15, 2025155.00158.85155.00158.85158.28-
Apr 14, 2025153.10154.75152.75154.35153.79-
Apr 11, 2025150.00151.85146.00151.85151.30-
Apr 10, 2025154.20154.50148.40149.10148.56-
Apr 9, 2025144.20147.65144.10147.65147.12-
Apr 8, 2025149.65152.55148.70148.70148.16-
Apr 7, 2025145.20150.60145.20149.15148.61-
Apr 4, 2025158.05159.00153.80153.80153.24-
Apr 3, 2025156.70160.45155.10160.10159.52-
Apr 2, 2025161.10161.10159.95161.10160.52-
Apr 1, 2025159.40161.65159.00161.50160.92-
Mar 31, 2025157.45159.45157.10158.75158.18-
Mar 28, 2025160.10160.10157.85158.30157.73-
Mar 27, 2025159.90160.05159.20159.85159.27-
Mar 26, 2025159.50160.00159.25159.90159.32-
Mar 25, 2025158.75160.10158.75159.90159.32-
Mar 24, 2025157.45158.70157.45158.70158.13-
Mar 21, 2025156.85157.55155.75157.55156.98-
Mar 20, 2025157.40158.30156.85156.95156.38-
Mar 19, 2025157.80158.45156.95156.95156.38-
Mar 18, 2025159.10159.10156.50157.30156.73-
Mar 17, 2025157.65159.25157.60159.25158.67-
Mar 14, 2025157.30158.00156.70157.60157.03-
Mar 13, 2025156.60158.20156.60157.05156.48-
Mar 12, 2025157.80158.80156.25157.15156.58-
Mar 11, 2025159.90159.90156.85156.95156.38-
Mar 10, 2025163.25163.35159.80159.80159.22-
Mar 7, 2025161.95163.20161.00163.20162.61-
Mar 6, 2025162.65164.35161.60163.10162.51-
Mar 5, 2025166.60166.60163.15163.85163.26-
Mar 4, 2025170.55170.55166.70166.70166.10-
Mar 3, 2025171.85172.20170.65171.30170.68-
Feb 28, 2025169.90170.60169.40170.05169.44-
Feb 27, 2025169.40170.80169.35170.80170.18-
Feb 26, 2025171.40171.60168.50168.50167.89-
Feb 25, 2025169.55169.55168.20169.45168.84-
Feb 24, 2025168.25170.55168.25170.10169.49-
Feb 21, 2025168.40170.45168.40169.85169.24-
Feb 20, 2025 0.525742 Dividend
Feb 20, 2025164.45168.55164.35168.25167.64-
Feb 19, 2025166.10166.20164.95165.50164.31-
Feb 18, 2025166.40166.45164.65165.95164.76-
Feb 17, 2025165.90166.15165.85166.05164.85-
Feb 14, 2025171.25171.25166.85166.85165.65-
Feb 13, 2025168.80171.15168.55171.10169.87-
Feb 12, 2025172.30172.30169.60169.60168.38-
Feb 11, 2025173.20173.30171.75171.75170.51-
Feb 10, 2025171.60173.00171.50172.85171.61-
Feb 7, 2025170.40171.10169.10171.10169.87-
Feb 6, 2025163.10170.80163.10170.80169.57-
Feb 5, 2025161.05163.35160.60163.35162.17-
Feb 4, 2025164.05164.10163.05164.10162.92-
Feb 3, 2025162.40164.35160.65164.05162.87-
Jan 31, 2025163.10163.65162.20162.50161.33-
Jan 30, 2025160.50163.20160.50163.20162.03-
Jan 29, 2025159.35160.60159.35160.45159.30-
Jan 28, 2025157.55159.55157.50158.15157.014
Jan 27, 2025154.40155.90151.20155.85154.73-
Jan 24, 2025157.45157.85155.60155.60154.48-
Jan 23, 2025157.50158.35157.30157.95156.81-
Jan 22, 2025156.35157.15155.70157.05155.92-
Jan 21, 2025155.30156.25154.20155.75154.63-
Jan 20, 2025154.55156.00154.35155.10153.98-
Jan 17, 2025153.90155.65153.80155.55154.43-
Jan 16, 2025153.50153.85152.70153.75152.64-
Jan 15, 2025150.15152.35149.95152.25151.15-
Jan 14, 2025151.75151.75149.55149.75148.67-
Jan 13, 2025151.35152.15150.70151.85150.76-
Jan 10, 2025154.35154.40152.30152.85151.75-
Jan 9, 2025154.70155.00154.10154.10152.99-
Jan 8, 2025155.40155.95154.40154.85153.74-
Jan 7, 2025154.55155.75153.00155.45154.33-
Jan 6, 2025157.65157.65155.70156.15155.03-
Jan 3, 2025157.35157.70157.00157.55156.42-
Jan 2, 2025155.05158.15155.00157.05155.92-
Dec 30, 2024154.95155.20153.70153.70152.59-
Dec 27, 2024156.20156.20155.10155.10153.98-
Dec 23, 2024155.95156.30155.30156.30155.18-
Dec 20, 2024156.80156.95155.20156.90155.77-
Dec 19, 2024158.25159.10157.25158.35157.21-
Dec 18, 2024158.40159.45158.25159.30158.15-
Dec 17, 2024158.80159.05158.45158.80157.66-
Dec 16, 2024159.95160.75159.75159.75158.60-
Dec 13, 2024161.65162.55159.70160.05158.90-
Dec 12, 2024160.20161.15159.85160.85159.69-
Dec 11, 2024161.75163.60161.75163.00161.83-
Dec 10, 2024159.95161.60159.95161.25160.09-
Dec 9, 2024161.70161.70159.10159.10157.95-
Dec 6, 2024159.90161.20159.70161.20160.04-
Dec 5, 2024160.05160.15159.45160.15159.00-
Dec 4, 2024156.95159.15156.85159.15158.00-
Dec 3, 2024156.80156.80156.15156.50155.37-
Dec 2, 2024154.95156.85154.95156.75155.62-
Nov 29, 2024152.65153.80152.60153.65152.54-
Nov 28, 2024153.45153.60153.30153.30152.20-
Nov 27, 2024153.40153.85152.60153.50152.40-
Nov 26, 2024153.10153.20152.40152.65151.55-
Nov 25, 2024154.30154.80153.50154.35153.24-
Nov 22, 2024154.60155.75154.60155.25154.13-
Nov 21, 2024 0.477144 Dividend
Nov 21, 2024151.55154.15151.55154.15153.04-
Nov 20, 2024152.10152.50151.25151.85150.22-
Nov 19, 2024152.25152.40150.75151.65150.02-
Nov 18, 2024153.80153.80152.55152.55150.91-
Nov 15, 2024155.60155.60153.45153.50151.85-
Nov 14, 2024159.40160.35157.65158.15156.45-
Nov 13, 2024159.35160.55159.35160.45158.73-
Nov 12, 2024159.00159.25158.25158.60156.90-
Nov 11, 2024157.40158.85157.40158.45156.75-
Nov 8, 2024156.30158.15155.75157.90156.215
Nov 7, 2024155.00155.90154.45155.45153.78-
Nov 6, 2024161.60163.15153.00153.90152.25-
Nov 5, 2024151.80158.55151.65158.55156.85-
Nov 4, 2024151.60152.30151.15151.80150.17-
Nov 1, 2024150.70151.90150.65151.90150.27-
Oct 31, 2024152.80153.25150.85150.85149.23-
Oct 30, 2024154.10154.10152.90152.95151.31-
Oct 29, 2024153.95154.55153.70154.15152.50-
Oct 28, 2024153.35153.65153.05153.65152.00-
Oct 25, 2024153.80154.40153.25153.65152.00-
Oct 24, 2024155.00155.30153.40154.20152.55-
Oct 23, 2024154.20155.60154.20155.60153.93-
Oct 22, 2024154.85154.85153.75153.85152.20-
Oct 21, 2024155.10155.35154.00154.65152.99-
Oct 18, 2024155.30155.60154.85155.00153.34-
Oct 17, 2024154.55156.10154.55156.10154.43-
Oct 16, 2024155.40155.50154.40154.55152.89-
Oct 15, 2024153.65154.90153.15154.50152.84-
Oct 14, 2024153.00154.75152.95154.75153.09-
Oct 11, 2024152.30153.25151.95152.85151.21-
Oct 10, 2024153.35153.45152.05152.45150.81-
Oct 9, 2024152.65153.10152.30152.30150.67-
Oct 8, 2024150.70153.10150.65152.00150.37-
Oct 7, 2024151.10151.10150.00150.20148.59-
Oct 4, 2024153.35153.70152.05152.75151.11-
Oct 3, 2024154.40154.40153.00153.00151.36-
Oct 2, 2024153.25154.20153.05154.10152.45-
Oct 1, 2024153.05154.45153.05153.90152.25-
Sep 30, 2024152.00152.40151.45152.05150.42-
Sep 27, 2024153.55153.70152.80152.80151.16-
Sep 26, 2024155.40155.90153.20153.50151.85-
Sep 25, 2024153.55154.35153.15154.35152.69-
Sep 24, 2024154.55154.55153.25154.20152.55-
Sep 23, 2024152.15153.80152.00153.80152.15-
Sep 20, 2024152.25152.35151.15151.40149.78-
Sep 19, 2024152.25152.80151.05152.00150.37-
Sep 18, 2024151.35151.75150.90150.90149.28-
Sep 17, 2024155.35155.65150.40150.40148.79-
Sep 16, 2024155.55155.95155.35155.55153.88-
Sep 13, 2024156.75156.95155.40156.30154.62-
Sep 12, 2024156.55156.95156.05156.95155.27-
Sep 11, 2024154.50156.05154.50155.50153.83-
Sep 10, 2024152.50155.00152.45153.80152.15-
Sep 9, 2024150.55153.65150.55152.15150.52-
Sep 6, 2024150.90152.30149.60149.75148.14-
Sep 5, 2024152.85152.95150.70151.20149.58-
Sep 4, 2024151.40152.65151.40152.05150.42-
Sep 3, 2024154.65154.85152.75152.75151.11-
Sep 2, 2024154.85154.85154.40154.85153.19-
Aug 30, 2024153.50153.95153.05153.95152.30-
Aug 29, 2024152.60154.50152.60154.45152.79-
Aug 28, 2024153.35153.95152.55152.55150.91-
Aug 27, 2024149.70153.50149.70153.00151.36-
Aug 26, 2024148.65149.95148.65149.50147.90-
Aug 23, 2024149.35150.15147.50147.50145.92-
Aug 22, 2024148.80149.90148.75149.10147.50-
Aug 21, 2024147.35148.20147.20148.10146.51-
Aug 20, 2024147.90147.95146.80147.00145.42-
Aug 19, 2024148.15148.90147.90148.10146.51-
Aug 16, 2024149.65150.00149.25149.30147.70-
Aug 15, 2024 0.477144 Dividend
Aug 15, 2024150.35151.25149.70150.15148.54-
Aug 14, 2024147.95149.50147.45149.50147.36-
Aug 13, 2024147.10147.70146.70147.50145.39-
Aug 12, 2024147.90148.05147.25147.75145.64-
Aug 9, 2024146.75147.50146.50147.50145.39-
Aug 8, 2024144.10146.95143.80146.95144.85-
Aug 7, 2024146.20146.50144.65144.65142.58-
Aug 6, 2024142.75144.80142.05144.80142.73-
Aug 5, 2024141.30141.70132.50141.10139.08-
Aug 2, 2024146.25146.25142.40143.00140.95-
Aug 1, 2024150.25150.35144.70146.80144.70-
Jul 31, 2024148.95149.95148.90149.90147.76-
Jul 30, 2024149.70151.10148.35148.35146.23-
Jul 29, 2024149.45149.80148.70148.70146.57-
Jul 26, 2024150.10150.55148.60148.60146.47-
Jul 25, 2024151.05151.65150.35150.50148.35-
Jul 24, 2024151.55151.55150.30150.30148.15-
Jul 23, 2024151.90152.95151.80152.75150.57-
Jul 22, 2024149.65151.95148.85151.95149.78-
Jul 19, 2024150.00150.30149.25149.35147.21-
Jul 18, 2024150.25150.30148.20149.45147.31-
Jul 17, 2024151.05151.05149.10149.35147.21-
Jul 16, 2024150.75151.65150.35150.90148.74-
Jul 15, 2024151.70151.95150.20150.45148.30-
Jul 12, 2024152.00152.35151.65151.95149.78-
Jul 11, 2024154.70155.65152.80152.80150.61-
Jul 10, 2024154.45154.85154.35154.80152.59-
Jul 9, 2024155.25155.40154.70154.70152.49-
Jul 8, 2024156.05156.25154.35154.40152.19-
Jul 5, 2024157.10157.10154.85155.90153.67-
Jul 4, 2024157.05157.40156.60157.20154.95-
Jul 3, 2024156.65157.45156.30157.45155.20-
Jul 2, 2024156.45157.45156.30156.95154.71-
Jul 1, 2024157.05157.05155.45156.60154.36-
Jun 28, 2024159.55159.70157.55157.85155.59-
Jun 27, 2024157.10159.30157.10159.10156.82-
Jun 26, 2024157.05157.95156.95157.80155.54-
Jun 25, 2024154.10155.80153.85155.80153.57-
Jun 24, 2024154.50155.05154.25154.30152.09-
Jun 21, 2024155.80156.50154.60154.60152.39-
Jun 20, 2024155.35156.35155.35155.95153.72-
Jun 19, 2024155.15155.80153.80154.65152.44-
Jun 18, 2024155.95156.00154.50155.30153.08-
Jun 17, 2024156.30156.40155.20155.70153.47-
Jun 14, 2024156.85157.25156.10156.10153.87-
Jun 13, 2024157.90157.90156.60157.05154.80-
Jun 12, 2024158.45159.20157.90157.90155.64-
Jun 11, 2024158.35159.25158.15158.15155.89-
Jun 10, 2024158.85158.85157.85158.20155.94-
Jun 7, 2024158.80159.20158.20158.20155.94-
Jun 6, 2024156.65158.90156.65158.60156.33-
Jun 5, 2024156.80158.50156.65158.50156.23-
Jun 4, 2024154.50156.00151.70156.00153.77-
Jun 3, 2024158.60158.85154.50154.50152.29-
May 31, 2024156.45156.90156.00156.25154.02-
May 30, 2024153.90156.55153.40156.50154.26-
May 29, 2024158.55158.85156.65156.65154.41-
May 28, 2024159.75159.95158.65159.20156.92-
May 27, 2024162.00162.50160.70160.70158.4034
May 24, 2024159.95161.85159.80161.30158.99-
May 23, 2024160.15160.15158.80159.35157.07-