Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
171.01
-1.67 (-0.97%)
At close: Mar 28, 2025, 4:00 PM
164.55
-6.46 (-3.78%)
After-hours: Mar 28, 2025, 7:56 PM EDT
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 172.60 | 173.37 | 170.70 | 171.01 | 171.01 | -0.97% | 315,804 |
| Mar 27, 2025 | 171.36 | 173.20 | 170.93 | 172.68 | 172.68 | 0.38% | 230,786 |
| Mar 26, 2025 | 172.30 | 173.61 | 171.40 | 172.02 | 172.02 | -0.25% | 254,748 |
| Mar 25, 2025 | 171.84 | 173.31 | 171.64 | 172.45 | 172.45 | 0.51% | 368,599 |
| Mar 24, 2025 | 169.98 | 171.91 | 169.74 | 171.57 | 171.57 | 0.92% | 353,877 |
| Mar 21, 2025 | 168.88 | 170.94 | 168.25 | 170.01 | 170.01 | -0.05% | 308,873 |
| Mar 20, 2025 | 170.45 | 171.38 | 169.45 | 170.09 | 170.09 | -0.54% | 463,139 |
| Mar 19, 2025 | 170.53 | 172.45 | 170.20 | 171.02 | 171.02 | -0.77% | 579,018 |
| Mar 18, 2025 | 173.78 | 174.16 | 170.94 | 172.34 | 172.34 | -0.91% | 406,155 |
| Mar 17, 2025 | 171.58 | 174.16 | 171.50 | 173.92 | 173.92 | 1.02% | 348,658 |
| Mar 14, 2025 | 170.85 | 172.32 | 170.50 | 172.17 | 172.17 | 1.27% | 344,012 |
| Mar 13, 2025 | 170.27 | 171.98 | 169.31 | 170.01 | 170.01 | -0.59% | 413,215 |
| Mar 12, 2025 | 172.39 | 172.77 | 170.23 | 171.02 | 171.02 | -0.39% | 477,127 |
| Mar 11, 2025 | 173.09 | 173.17 | 171.00 | 171.69 | 171.69 | -1.18% | 558,944 |
| Mar 10, 2025 | 177.33 | 177.59 | 172.59 | 173.74 | 173.74 | -2.21% | 494,966 |
| Mar 7, 2025 | 174.32 | 178.38 | 174.32 | 177.66 | 177.66 | 1.47% | 324,291 |
| Mar 6, 2025 | 174.79 | 178.50 | 173.60 | 175.08 | 175.08 | -0.52% | 514,743 |
| Mar 5, 2025 | 176.21 | 177.35 | 175.02 | 176.00 | 176.00 | 0.10% | 360,279 |
| Mar 4, 2025 | 178.72 | 179.22 | 175.28 | 175.82 | 175.82 | -1.52% | 322,072 |
| Mar 3, 2025 | 178.82 | 180.42 | 177.47 | 178.53 | 178.53 | -0.16% | 417,073 |
| Feb 28, 2025 | 177.09 | 178.97 | 175.85 | 178.82 | 178.82 | 1.35% | 464,669 |
| Feb 27, 2025 | 177.35 | 178.50 | 176.18 | 176.44 | 176.44 | -0.25% | 461,020 |
| Feb 26, 2025 | 179.17 | 179.17 | 176.30 | 176.88 | 176.88 | -1.36% | 520,291 |
| Feb 25, 2025 | 176.17 | 180.02 | 176.17 | 179.32 | 179.32 | 1.59% | 1,086,614 |
| Feb 24, 2025 | 176.28 | 179.00 | 176.28 | 176.52 | 176.52 | 0.14% | 775,209 |
| Feb 21, 2025 | 177.17 | 178.46 | 176.06 | 176.28 | 176.28 | -0.29% | 819,138 |
| Feb 20, 2025 | 171.89 | 177.35 | 171.89 | 176.80 | 176.80 | 2.43% | 1,631,641 |
| Feb 19, 2025 | 173.72 | 173.72 | 171.23 | 172.60 | 172.02 | -0.55% | 380,780 |
| Feb 18, 2025 | 173.91 | 174.36 | 171.86 | 173.56 | 172.98 | -0.07% | 323,469 |
| Feb 14, 2025 | 179.00 | 179.17 | 173.69 | 173.69 | 173.11 | -2.93% | 654,840 |
| Feb 13, 2025 | 175.73 | 179.01 | 175.66 | 178.94 | 178.34 | 1.74% | 635,171 |
| Feb 12, 2025 | 177.66 | 177.66 | 175.37 | 175.88 | 175.29 | -1.52% | 648,443 |
| Feb 11, 2025 | 179.45 | 179.45 | 177.55 | 178.59 | 177.99 | -0.19% | 452,328 |
| Feb 10, 2025 | 177.73 | 179.21 | 177.04 | 178.93 | 178.33 | 1.30% | 421,509 |
| Feb 7, 2025 | 176.37 | 177.53 | 174.22 | 176.64 | 176.05 | -0.15% | 403,036 |
| Feb 6, 2025 | 168.96 | 178.35 | 167.24 | 176.90 | 176.31 | 4.53% | 875,158 |
| Feb 5, 2025 | 168.96 | 170.57 | 167.76 | 169.23 | 168.66 | 0.70% | 832,173 |
| Feb 4, 2025 | 169.98 | 170.87 | 167.83 | 168.06 | 167.50 | -0.66% | 437,448 |
| Feb 3, 2025 | 162.79 | 169.71 | 162.00 | 169.18 | 168.61 | 0.55% | 352,520 |
| Jan 31, 2025 | 168.89 | 170.03 | 168.03 | 168.25 | 167.69 | -0.47% | 424,186 |
| Jan 30, 2025 | 168.00 | 170.55 | 167.52 | 169.04 | 168.47 | 1.31% | 280,970 |
| Jan 29, 2025 | 165.84 | 167.65 | 165.42 | 166.85 | 166.29 | 0.39% | 309,035 |
| Jan 28, 2025 | 165.00 | 166.62 | 164.13 | 166.20 | 165.64 | 0.97% | 342,957 |
| Jan 27, 2025 | 162.44 | 164.81 | 161.50 | 164.60 | 164.05 | 0.86% | 225,294 |
| Jan 24, 2025 | 164.85 | 165.62 | 162.93 | 163.20 | 162.65 | -0.90% | 290,985 |
| Jan 23, 2025 | 164.14 | 165.13 | 163.43 | 164.69 | 164.14 | 0.36% | 204,311 |
| Jan 22, 2025 | 162.52 | 164.74 | 162.02 | 164.10 | 163.55 | 1.07% | 369,536 |
| Jan 21, 2025 | 160.95 | 162.94 | 159.68 | 162.37 | 161.83 | 1.96% | 215,604 |
| Jan 17, 2025 | 158.84 | 160.27 | 158.57 | 159.25 | 158.72 | 0.70% | 206,693 |
| Jan 16, 2025 | 158.05 | 158.57 | 157.08 | 158.15 | 157.62 | 0.28% | 179,884 |