Skip to main content
Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
198.65
+2.26 (1.15%)
At close: May 30, 2025, 4:00 PM
200.00
+1.35 (0.68%)
After-hours: May 30, 2025, 6:01 PM EDT

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025196.39198.77196.23198.65198.651.15%553,016
May 29, 2025196.06197.32196.01196.39196.39-0.06%466,110
May 28, 2025194.60197.18194.41196.50196.500.86%514,428
May 27, 2025192.08196.74191.52194.82194.82-0.15%634,027
May 23, 2025194.23195.56193.59195.12195.120.49%441,300
May 22, 2025195.05195.42192.76194.17194.17-0.51%415,226
May 21, 2025195.46196.20194.58195.17195.17-0.46%564,027
May 20, 2025194.62196.27194.08196.07196.071.08%817,496
May 19, 2025190.68194.14190.66193.98193.981.44%342,850
May 16, 2025190.91191.42189.13191.23191.230.83%538,637
May 15, 2025185.43190.29185.36189.65189.652.46%635,922
May 14, 2025184.27185.45183.49185.10184.520.46%525,330
May 13, 2025184.48186.16183.90184.26183.68-0.27%520,629
May 12, 2025188.23188.52181.78184.75184.17-1.41%720,567
May 9, 2025187.50187.64185.94187.39186.800.19%400,324
May 8, 2025188.75189.18186.80187.03186.45-0.81%888,946
May 7, 2025186.15189.28186.15188.56187.971.37%517,783
May 6, 2025185.21186.83185.12186.01185.430.15%317,353
May 5, 2025185.00186.64183.87185.74185.160.67%466,066
May 2, 2025184.55185.55180.72184.51183.93-0.66%1,021,858
May 1, 2025185.52189.89185.15185.74185.16-0.13%1,160,214
Apr 30, 2025183.80186.44182.96185.98185.400.91%780,635
Apr 29, 2025182.83184.54182.76184.30183.721.04%540,531
Apr 28, 2025180.96183.36180.90182.41181.840.41%657,005
Apr 25, 2025182.03182.24179.98181.66181.09-0.20%633,365
Apr 24, 2025181.96182.96180.75182.03181.460.01%683,716
Apr 23, 2025183.51183.93180.27182.01181.44-0.14%780,756
Apr 22, 2025181.57183.67180.18182.26181.691.17%706,508
Apr 21, 2025181.95183.28178.73180.15179.59-0.99%624,968
Apr 17, 2025180.75183.89179.65181.95181.380.94%877,136
Apr 16, 2025180.90184.11179.25180.25179.69-0.80%1,117,197
Apr 15, 2025176.10182.29174.89181.70181.133.03%1,922,521
Apr 14, 2025174.00176.56173.59176.36175.812.13%563,161
Apr 11, 2025168.03173.64167.84172.68172.143.23%791,224
Apr 10, 2025168.00169.38164.79167.27166.75-1.64%701,914
Apr 9, 2025160.81171.70160.10170.06169.535.33%1,321,251
Apr 8, 2025166.72167.14160.23161.45160.95-0.74%722,361
Apr 7, 2025161.88167.42159.77162.65162.14-2.01%942,200
Apr 4, 2025173.50174.31165.79165.98165.46-5.64%775,275
Apr 3, 2025173.45178.65173.45175.91175.360.22%658,335
Apr 2, 2025173.40175.64172.79175.53174.980.84%352,301
Apr 1, 2025172.79174.69171.21174.07173.530.75%418,740
Mar 31, 2025170.32173.06169.05172.78172.241.04%312,185
Mar 28, 2025172.60173.37170.70171.01170.48-0.97%319,719
Mar 27, 2025171.36173.20170.93172.68172.140.38%230,786
Mar 26, 2025172.30173.61171.40172.02171.48-0.25%254,748
Mar 25, 2025171.84173.31171.64172.45171.910.51%368,599
Mar 24, 2025169.98171.91169.74171.57171.030.92%353,877
Mar 21, 2025168.88170.94168.25170.01169.48-0.05%308,873
Mar 20, 2025170.45171.38169.45170.09169.56-0.54%463,139