Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
141.13
+0.59 (0.42%)
Nov 14, 2025, 4:00 PM EST - Market closed
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 141.54 | 142.04 | 138.98 | 141.13 | 141.13 | 0.42% | 1,048,350 |
| Nov 13, 2025 | 137.71 | 141.92 | 136.25 | 140.54 | 140.54 | 1.63% | 1,870,572 |
| Nov 12, 2025 | 137.16 | 138.55 | 135.65 | 138.28 | 138.28 | 0.75% | 1,280,448 |
| Nov 11, 2025 | 135.83 | 137.59 | 135.12 | 137.25 | 137.25 | 1.22% | 775,844 |
| Nov 10, 2025 | 137.21 | 137.50 | 134.50 | 135.59 | 135.59 | -1.44% | 1,351,308 |
| Nov 7, 2025 | 140.82 | 140.82 | 136.28 | 137.57 | 137.57 | -1.01% | 1,403,528 |
| Nov 6, 2025 | 143.52 | 143.52 | 138.29 | 138.97 | 138.97 | -3.66% | 1,968,674 |
| Nov 5, 2025 | 147.91 | 149.71 | 143.63 | 144.25 | 144.25 | -1.60% | 1,635,714 |
| Nov 4, 2025 | 157.51 | 157.64 | 145.22 | 146.60 | 146.60 | -5.86% | 2,579,743 |
| Nov 3, 2025 | 153.63 | 156.20 | 152.04 | 155.72 | 155.72 | 1.74% | 1,579,463 |
| Oct 31, 2025 | 154.49 | 155.16 | 152.69 | 153.06 | 153.06 | -0.93% | 936,408 |
| Oct 30, 2025 | 152.67 | 154.78 | 152.55 | 154.49 | 154.49 | 1.08% | 1,010,027 |
| Oct 29, 2025 | 160.51 | 160.51 | 151.53 | 152.84 | 152.84 | -5.58% | 1,578,623 |
| Oct 28, 2025 | 161.35 | 163.66 | 161.19 | 161.88 | 161.88 | -0.31% | 709,162 |
| Oct 27, 2025 | 163.22 | 163.22 | 161.54 | 162.38 | 162.38 | -0.14% | 759,117 |
| Oct 24, 2025 | 164.30 | 164.30 | 162.20 | 162.60 | 162.60 | -0.52% | 702,517 |
| Oct 23, 2025 | 163.09 | 163.56 | 161.38 | 163.45 | 163.45 | 0.20% | 965,903 |
| Oct 22, 2025 | 160.53 | 163.54 | 160.11 | 163.13 | 163.13 | 1.30% | 1,053,081 |
| Oct 21, 2025 | 161.05 | 162.54 | 160.17 | 161.03 | 161.03 | 0.11% | 782,499 |
| Oct 20, 2025 | 158.52 | 161.22 | 158.38 | 160.85 | 160.85 | 1.46% | 892,662 |
| Oct 17, 2025 | 157.02 | 159.84 | 155.79 | 158.53 | 158.53 | 1.38% | 1,183,621 |
| Oct 16, 2025 | 160.69 | 160.77 | 156.17 | 156.37 | 156.37 | -1.84% | 1,388,675 |
| Oct 15, 2025 | 156.17 | 160.61 | 156.17 | 159.30 | 159.30 | 2.99% | 1,678,997 |
| Oct 14, 2025 | 152.38 | 155.64 | 152.03 | 154.68 | 154.68 | 1.40% | 2,003,772 |
| Oct 13, 2025 | 151.42 | 154.18 | 151.01 | 152.55 | 152.55 | 0.75% | 1,001,371 |
| Oct 10, 2025 | 150.51 | 152.13 | 149.47 | 151.42 | 151.42 | 0.88% | 1,899,352 |
| Oct 9, 2025 | 151.20 | 151.44 | 149.57 | 150.10 | 150.10 | -1.05% | 840,252 |
| Oct 8, 2025 | 151.61 | 152.01 | 150.77 | 151.70 | 151.70 | 0.11% | 974,662 |
| Oct 7, 2025 | 151.69 | 152.25 | 150.47 | 151.54 | 151.54 | -0.32% | 847,719 |
| Oct 6, 2025 | 154.24 | 154.24 | 150.92 | 152.03 | 152.03 | -0.62% | 1,398,675 |
| Oct 3, 2025 | 151.55 | 153.64 | 150.35 | 152.98 | 152.98 | 0.96% | 1,453,033 |
| Oct 2, 2025 | 151.01 | 152.39 | 149.88 | 151.52 | 151.52 | -0.69% | 1,726,755 |
| Oct 1, 2025 | 155.08 | 155.80 | 152.51 | 152.57 | 152.57 | -1.78% | 1,281,767 |
| Sep 30, 2025 | 156.35 | 157.38 | 155.11 | 155.33 | 155.33 | -0.54% | 1,460,802 |
| Sep 29, 2025 | 157.34 | 157.84 | 155.75 | 156.18 | 156.18 | -0.53% | 1,493,067 |
| Sep 26, 2025 | 158.10 | 158.72 | 156.54 | 157.02 | 157.02 | -0.59% | 1,049,191 |
| Sep 25, 2025 | 158.72 | 159.36 | 157.41 | 157.95 | 157.95 | 0.15% | 924,185 |
| Sep 24, 2025 | 160.71 | 160.96 | 157.56 | 157.71 | 157.71 | -1.92% | 1,573,734 |
| Sep 23, 2025 | 162.06 | 163.48 | 160.25 | 160.79 | 160.79 | -1.41% | 1,357,374 |
| Sep 22, 2025 | 162.37 | 163.11 | 161.12 | 163.09 | 163.09 | 0.36% | 1,425,768 |
| Sep 19, 2025 | 160.90 | 162.79 | 160.28 | 162.51 | 162.51 | 1.18% | 3,543,519 |
| Sep 18, 2025 | 168.44 | 169.60 | 160.45 | 160.61 | 160.61 | -5.08% | 3,090,457 |
| Sep 17, 2025 | 170.61 | 171.65 | 168.75 | 169.21 | 169.21 | -0.29% | 1,273,886 |
| Sep 16, 2025 | 170.76 | 171.37 | 169.62 | 169.71 | 169.71 | -0.88% | 1,457,394 |
| Sep 15, 2025 | 172.93 | 173.39 | 171.04 | 171.22 | 171.22 | -1.02% | 805,773 |
| Sep 12, 2025 | 172.70 | 173.80 | 171.91 | 172.99 | 172.99 | -0.30% | 617,590 |
| Sep 11, 2025 | 170.13 | 174.34 | 170.13 | 173.51 | 173.51 | 1.77% | 1,196,152 |
| Sep 10, 2025 | 174.24 | 174.45 | 170.17 | 170.49 | 170.49 | -2.94% | 959,734 |
| Sep 9, 2025 | 175.70 | 176.31 | 173.88 | 175.65 | 175.65 | 1.20% | 834,592 |
| Sep 8, 2025 | 174.65 | 174.78 | 172.22 | 173.56 | 173.56 | -0.62% | 1,182,783 |