Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
178.77
+1.27 (0.72%)
Sep 4, 2025, 4:00 PM - Market closed
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 178.37 | 179.33 | 177.51 | 178.77 | 178.77 | 0.72% | 716,780 |
| Sep 3, 2025 | 177.24 | 178.97 | 176.90 | 177.50 | 177.50 | -0.08% | 1,086,067 |
| Sep 2, 2025 | 177.62 | 178.03 | 176.17 | 177.65 | 177.65 | 0.02% | 845,428 |
| Aug 29, 2025 | 176.66 | 178.80 | 176.33 | 177.61 | 177.61 | -0.36% | 1,132,456 |
| Aug 28, 2025 | 176.47 | 178.48 | 175.74 | 178.26 | 178.26 | 1.93% | 1,359,200 |
| Aug 27, 2025 | 173.00 | 175.95 | 173.00 | 174.88 | 174.88 | -0.13% | 834,052 |
| Aug 26, 2025 | 176.36 | 177.62 | 174.34 | 175.10 | 175.10 | -0.89% | 908,461 |
| Aug 25, 2025 | 177.77 | 179.54 | 176.67 | 176.68 | 176.68 | -1.05% | 852,934 |
| Aug 22, 2025 | 177.16 | 179.09 | 176.63 | 178.55 | 178.55 | 1.40% | 1,237,471 |
| Aug 21, 2025 | 174.93 | 176.31 | 174.00 | 176.09 | 176.09 | 0.18% | 990,273 |
| Aug 20, 2025 | 175.73 | 177.54 | 175.67 | 175.77 | 175.77 | 0.46% | 1,200,097 |
| Aug 19, 2025 | 173.30 | 175.57 | 172.51 | 174.96 | 174.96 | 1.17% | 1,319,607 |
| Aug 18, 2025 | 172.22 | 174.38 | 171.64 | 172.94 | 172.35 | 0.95% | 1,024,626 |
| Aug 15, 2025 | 168.95 | 173.15 | 168.32 | 171.32 | 170.74 | 2.09% | 1,222,632 |
| Aug 14, 2025 | 169.75 | 170.62 | 167.78 | 167.81 | 167.24 | -1.13% | 1,214,576 |
| Aug 13, 2025 | 169.69 | 170.70 | 167.58 | 169.73 | 169.16 | -0.34% | 1,569,164 |
| Aug 12, 2025 | 174.23 | 174.47 | 169.60 | 170.31 | 169.73 | -2.55% | 2,099,280 |
| Aug 11, 2025 | 179.96 | 179.96 | 174.21 | 174.77 | 174.18 | -2.88% | 1,753,122 |
| Aug 8, 2025 | 181.09 | 182.98 | 179.37 | 179.96 | 179.35 | -0.88% | 1,329,259 |
| Aug 7, 2025 | 181.23 | 182.84 | 178.60 | 181.56 | 180.95 | 0.88% | 1,779,183 |
| Aug 6, 2025 | 203.43 | 203.43 | 178.54 | 179.97 | 179.36 | -9.93% | 4,097,554 |
| Aug 5, 2025 | 202.76 | 204.07 | 198.93 | 199.82 | 199.14 | -1.96% | 1,430,716 |
| Aug 4, 2025 | 202.32 | 204.03 | 202.00 | 203.82 | 203.13 | 1.36% | 661,650 |
| Aug 1, 2025 | 204.46 | 204.46 | 200.02 | 201.08 | 200.40 | 0.08% | 1,278,986 |
| Jul 31, 2025 | 197.64 | 201.91 | 197.64 | 200.91 | 200.23 | 0.57% | 1,238,063 |
| Jul 30, 2025 | 198.66 | 201.55 | 198.66 | 199.77 | 199.09 | -0.21% | 946,531 |
| Jul 29, 2025 | 202.17 | 202.17 | 199.05 | 200.20 | 199.52 | -0.29% | 1,081,277 |
| Jul 28, 2025 | 203.31 | 204.30 | 200.16 | 200.78 | 200.10 | -1.31% | 1,555,069 |
| Jul 25, 2025 | 204.64 | 206.45 | 203.06 | 203.45 | 202.76 | -1.02% | 23,377,477 |
| Jul 24, 2025 | 204.17 | 205.73 | 203.29 | 205.54 | 204.84 | 1.00% | 1,186,691 |
| Jul 23, 2025 | 202.71 | 204.64 | 202.33 | 203.50 | 202.81 | 0.43% | 1,223,896 |
| Jul 22, 2025 | 203.29 | 204.44 | 201.91 | 202.62 | 201.93 | -0.40% | 1,122,495 |
| Jul 21, 2025 | 209.90 | 209.90 | 203.35 | 203.43 | 202.74 | -2.80% | 1,996,989 |
| Jul 18, 2025 | 211.08 | 211.46 | 208.85 | 209.29 | 208.58 | 0.01% | 1,241,712 |
| Jul 17, 2025 | 211.74 | 211.85 | 208.94 | 209.27 | 208.56 | -0.93% | 1,331,349 |
| Jul 16, 2025 | 210.88 | 212.23 | 206.66 | 211.23 | 210.51 | 0.40% | 1,916,673 |
| Jul 15, 2025 | 214.21 | 214.99 | 210.20 | 210.39 | 209.68 | -1.78% | 3,336,939 |
| Jul 14, 2025 | 204.26 | 218.42 | 203.50 | 214.21 | 213.48 | 7.55% | 6,017,879 |
| Jul 11, 2025 | 201.35 | 201.35 | 199.05 | 199.17 | 198.50 | -1.20% | 800,312 |
| Jul 10, 2025 | 199.85 | 202.23 | 199.21 | 201.58 | 200.90 | 0.78% | 440,981 |
| Jul 9, 2025 | 199.81 | 200.91 | 199.69 | 200.01 | 199.33 | -0.16% | 453,313 |
| Jul 8, 2025 | 201.47 | 202.33 | 199.54 | 200.33 | 199.65 | -0.40% | 387,816 |
| Jul 7, 2025 | 200.65 | 202.25 | 198.73 | 201.14 | 200.46 | 0.03% | 584,996 |
| Jul 3, 2025 | 198.94 | 201.16 | 198.91 | 201.08 | 200.40 | 1.21% | 401,842 |
| Jul 2, 2025 | 200.96 | 200.96 | 197.01 | 198.68 | 198.01 | -1.48% | 668,138 |
| Jul 1, 2025 | 200.44 | 202.18 | 199.02 | 201.67 | 200.99 | 0.27% | 519,378 |
| Jun 30, 2025 | 198.84 | 201.26 | 197.81 | 201.13 | 200.45 | 1.62% | 415,638 |
| Jun 27, 2025 | 197.14 | 198.67 | 195.40 | 197.93 | 197.26 | 0.37% | 418,473 |
| Jun 26, 2025 | 196.60 | 197.52 | 195.73 | 197.20 | 196.53 | 0.75% | 448,255 |
| Jun 25, 2025 | 196.62 | 196.80 | 195.30 | 195.73 | 195.07 | -0.74% | 362,121 |