Skip to main content
logo
Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
123.40
+1.55 (1.27%)
At close: Jan 23, 2026, 4:00 PM EST
123.19
-0.21 (-0.17%)
After-hours: Jan 23, 2026, 6:31 PM EST

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026121.32123.89121.26123.40123.401.27%775,358
Jan 22, 2026120.00122.49119.74121.85121.851.45%935,117
Jan 21, 2026120.75121.13118.64120.11120.11-0.76%1,016,891
Jan 20, 2026122.18123.16120.34121.03121.03-2.41%1,444,989
Jan 16, 2026125.40125.76123.21124.02124.02-0.66%1,992,907
Jan 15, 2026127.27127.82124.32124.84124.84-1.91%1,148,442
Jan 14, 2026125.80128.31125.80127.27127.270.58%1,194,025
Jan 13, 2026128.71128.80125.80126.53126.53-1.85%859,461
Jan 12, 2026128.13129.89128.13128.91128.91-0.25%1,022,941
Jan 9, 2026128.48129.89127.75129.23129.23-0.12%813,673
Jan 8, 2026127.28129.83127.15129.38129.381.16%662,901
Jan 7, 2026130.45131.90127.67127.90127.90-1.95%732,453
Jan 6, 2026128.40131.19127.08130.45130.450.85%1,113,679
Jan 5, 2026127.11130.22126.74129.35129.352.37%1,107,641
Jan 2, 2026132.08132.08126.21126.36126.36-4.19%1,306,748
Dec 31, 2025132.71132.71131.70131.89131.89-0.70%958,082
Dec 30, 2025132.46133.20132.22132.82132.82-0.30%648,313
Dec 29, 2025132.87133.58132.37133.22133.220.01%552,161
Dec 26, 2025132.94133.25132.34133.21133.210.16%429,863
Dec 24, 2025132.89133.70132.28133.00133.00-0.04%377,447
Dec 23, 2025132.63133.16131.79133.05133.050.04%674,622
Dec 22, 2025132.42133.09131.06133.00133.001.04%769,170
Dec 19, 2025131.47132.45130.98131.63131.630.12%3,279,812
Dec 18, 2025132.70133.72130.70131.47131.47-0.46%1,235,269
Dec 17, 2025131.70134.13131.54132.08132.08-0.20%1,219,406
Dec 16, 2025130.98133.50130.96132.35132.350.42%791,947
Dec 15, 2025131.82132.98130.74131.80131.800.84%1,122,357
Dec 12, 2025133.06133.06130.04130.70130.70-0.92%1,050,474
Dec 11, 2025130.70132.89130.29131.91131.911.59%834,994
Dec 10, 2025128.22130.27128.16129.85129.850.93%925,252
Dec 9, 2025129.86130.63128.59128.65128.65-0.80%645,634
Dec 8, 2025133.44133.44129.54129.69129.69-2.80%909,859
Dec 5, 2025133.88135.93133.17133.42133.42-0.19%723,505
Dec 4, 2025134.27134.85133.01133.68133.68-0.47%714,801
Dec 3, 2025133.32134.71133.11134.30134.300.74%613,538
Dec 2, 2025133.70134.47132.12133.32133.320.08%634,582
Dec 1, 2025133.53134.68132.92133.21133.21-1.64%594,192
Nov 28, 2025134.00135.69133.34135.43135.431.11%288,721
Nov 26, 2025133.72134.25132.51133.94133.940.16%1,050,165
Nov 25, 2025131.82134.01131.82133.72133.720.92%633,279
Nov 24, 2025135.00135.67132.00132.50132.50-1.85%1,004,197
Nov 21, 2025131.23135.86131.11135.00135.002.51%1,195,598
Nov 20, 2025134.55134.69131.41131.70131.70-1.94%1,219,922
Nov 19, 2025135.71135.88132.58134.31134.31-1.00%1,151,460
Nov 18, 2025138.25138.25134.57135.67135.67-1.07%1,472,521
Nov 17, 2025141.71141.77136.78137.14136.55-2.83%1,814,068
Nov 14, 2025141.54142.04138.98141.13140.520.42%1,085,326
Nov 13, 2025137.71141.92136.25140.54139.931.63%1,870,572
Nov 12, 2025137.16138.55135.65138.28137.680.75%1,280,448
Nov 11, 2025135.83137.59135.12137.25136.651.22%775,844