Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
210.39
-3.82 (-1.78%)
Jul 15, 2025, 4:00 PM - Market closed
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 214.21 | 214.99 | 210.20 | 210.39 | 210.39 | -1.78% | 3,246,923 |
| Jul 14, 2025 | 204.26 | 218.42 | 203.50 | 214.21 | 214.21 | 7.55% | 6,017,879 |
| Jul 11, 2025 | 201.35 | 201.35 | 199.05 | 199.17 | 199.17 | -1.20% | 800,312 |
| Jul 10, 2025 | 199.85 | 202.23 | 199.21 | 201.58 | 201.58 | 0.78% | 440,981 |
| Jul 9, 2025 | 199.81 | 200.91 | 199.69 | 200.01 | 200.01 | -0.16% | 453,313 |
| Jul 8, 2025 | 201.47 | 202.33 | 199.54 | 200.33 | 200.33 | -0.40% | 387,816 |
| Jul 7, 2025 | 200.65 | 202.25 | 198.73 | 201.14 | 201.14 | 0.03% | 584,996 |
| Jul 3, 2025 | 198.94 | 201.16 | 198.91 | 201.08 | 201.08 | 1.21% | 401,842 |
| Jul 2, 2025 | 200.96 | 200.96 | 197.01 | 198.68 | 198.68 | -1.48% | 668,138 |
| Jul 1, 2025 | 200.44 | 202.18 | 199.02 | 201.67 | 201.67 | 0.27% | 519,378 |
| Jun 30, 2025 | 198.84 | 201.26 | 197.81 | 201.13 | 201.13 | 1.62% | 415,638 |
| Jun 27, 2025 | 197.14 | 198.67 | 195.40 | 197.93 | 197.93 | 0.37% | 418,473 |
| Jun 26, 2025 | 196.60 | 197.52 | 195.73 | 197.20 | 197.20 | 0.75% | 448,255 |
| Jun 25, 2025 | 196.62 | 196.80 | 195.30 | 195.73 | 195.73 | -0.74% | 362,121 |
| Jun 24, 2025 | 196.93 | 197.92 | 195.05 | 197.19 | 197.19 | 0.66% | 447,260 |
| Jun 23, 2025 | 194.35 | 196.10 | 193.31 | 195.89 | 195.89 | 1.05% | 454,048 |
| Jun 20, 2025 | 196.12 | 196.47 | 193.64 | 193.85 | 193.85 | -1.08% | 638,484 |
| Jun 18, 2025 | 196.25 | 197.03 | 195.15 | 195.96 | 195.96 | -0.04% | 581,480 |
| Jun 17, 2025 | 195.82 | 196.65 | 194.47 | 196.04 | 196.04 | -0.10% | 475,104 |
| Jun 16, 2025 | 196.17 | 197.36 | 195.24 | 196.23 | 196.23 | 0.53% | 448,153 |
| Jun 13, 2025 | 195.89 | 197.35 | 195.02 | 195.20 | 195.20 | -0.96% | 737,911 |
| Jun 12, 2025 | 194.74 | 197.19 | 194.74 | 197.10 | 197.10 | 1.19% | 776,622 |
| Jun 11, 2025 | 192.00 | 195.22 | 191.26 | 194.79 | 194.79 | 1.43% | 731,954 |
| Jun 10, 2025 | 192.51 | 192.99 | 191.00 | 192.05 | 192.05 | -0.32% | 473,785 |
| Jun 9, 2025 | 194.00 | 195.00 | 191.19 | 192.66 | 192.66 | -1.20% | 543,534 |
| Jun 6, 2025 | 195.48 | 196.23 | 194.81 | 195.00 | 195.00 | -0.15% | 375,975 |
| Jun 5, 2025 | 196.50 | 196.56 | 194.87 | 195.30 | 195.30 | -0.23% | 624,411 |
| Jun 4, 2025 | 195.74 | 197.41 | 194.48 | 195.76 | 195.76 | 0.50% | 557,348 |
| Jun 3, 2025 | 196.95 | 197.09 | 193.97 | 194.79 | 194.79 | -1.33% | 758,054 |
| Jun 2, 2025 | 198.16 | 199.11 | 196.04 | 197.42 | 197.42 | -0.62% | 591,661 |
| May 30, 2025 | 196.39 | 198.77 | 196.23 | 198.65 | 198.65 | 1.15% | 676,906 |
| May 29, 2025 | 196.06 | 197.32 | 196.01 | 196.39 | 196.39 | -0.06% | 466,110 |
| May 28, 2025 | 194.60 | 197.18 | 194.41 | 196.50 | 196.50 | 0.86% | 514,428 |
| May 27, 2025 | 192.08 | 196.74 | 191.52 | 194.82 | 194.82 | -0.15% | 634,027 |
| May 23, 2025 | 194.23 | 195.56 | 193.59 | 195.12 | 195.12 | 0.49% | 441,300 |
| May 22, 2025 | 195.05 | 195.42 | 192.76 | 194.17 | 194.17 | -0.51% | 415,226 |
| May 21, 2025 | 195.46 | 196.20 | 194.58 | 195.17 | 195.17 | -0.46% | 564,027 |
| May 20, 2025 | 194.62 | 196.27 | 194.08 | 196.07 | 196.07 | 1.08% | 817,496 |
| May 19, 2025 | 190.68 | 194.14 | 190.66 | 193.98 | 193.98 | 1.44% | 342,850 |
| May 16, 2025 | 190.91 | 191.42 | 189.13 | 191.23 | 191.23 | 0.83% | 538,637 |
| May 15, 2025 | 185.43 | 190.29 | 185.36 | 189.65 | 189.65 | 2.46% | 635,922 |
| May 14, 2025 | 184.27 | 185.45 | 183.49 | 185.10 | 184.52 | 0.46% | 525,330 |
| May 13, 2025 | 184.48 | 186.16 | 183.90 | 184.26 | 183.68 | -0.27% | 520,629 |
| May 12, 2025 | 188.23 | 188.52 | 181.78 | 184.75 | 184.17 | -1.41% | 720,567 |
| May 9, 2025 | 187.50 | 187.64 | 185.94 | 187.39 | 186.80 | 0.19% | 400,324 |
| May 8, 2025 | 188.75 | 189.18 | 186.80 | 187.03 | 186.45 | -0.81% | 888,946 |
| May 7, 2025 | 186.15 | 189.28 | 186.15 | 188.56 | 187.97 | 1.37% | 517,783 |
| May 6, 2025 | 185.21 | 186.83 | 185.12 | 186.01 | 185.43 | 0.15% | 317,353 |
| May 5, 2025 | 185.00 | 186.64 | 183.87 | 185.74 | 185.16 | 0.67% | 466,066 |
| May 2, 2025 | 184.55 | 185.55 | 180.72 | 184.51 | 183.93 | -0.66% | 1,021,858 |