Skip to main content
Thomson Reuters Corporation (TRI)
NYSE: TRI · Real-Time Price · USD
171.27
-1.23 (-0.71%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024171.86172.96171.49172.50172.500.19%209,580
Sep 24, 2024171.91172.67170.63172.17172.170.26%167,946
Sep 23, 2024170.18172.15168.41171.73171.731.34%283,632
Sep 20, 2024170.27170.27168.48169.46169.46-0.48%542,953
Sep 19, 2024170.37170.52168.31170.27170.271.25%274,162
Sep 18, 2024168.02169.57167.45168.16168.160.08%284,513
Sep 17, 2024173.10173.36167.19168.02168.02-2.83%398,653
Sep 16, 2024173.79173.79172.31172.92172.920.13%205,633
Sep 13, 2024173.78173.78172.18172.70172.70-0.61%184,613
Sep 12, 2024172.86173.88171.94173.76173.760.95%205,055
Sep 11, 2024171.37172.17169.70172.13172.130.40%213,426
Sep 10, 2024169.00171.78168.58171.45171.451.69%320,532
Sep 9, 2024168.20169.75167.80168.60168.601.42%296,686
Sep 6, 2024168.28169.18165.49166.24166.24-1.05%183,012
Sep 5, 2024169.00169.37167.07168.00168.00-0.87%165,751
Sep 4, 2024167.22169.62167.22169.48169.480.79%177,940
Sep 3, 2024170.16170.85167.92168.15168.15-1.77%196,731
Aug 30, 2024169.57171.69169.00171.18171.180.95%244,961
Aug 29, 2024170.97171.47169.57169.57169.57-0.44%268,353
Aug 28, 2024170.80171.52169.19170.32170.32-0.35%422,777
Aug 27, 2024168.25171.53168.25170.92170.922.24%453,896
Aug 26, 2024166.18167.53166.18167.18167.180.57%300,515
Aug 23, 2024165.55167.25165.10166.24166.240.29%230,393
Aug 22, 2024165.86166.65165.07165.76165.76-0.06%295,009
Aug 21, 2024164.16165.99163.77165.86165.861.31%214,113
Aug 20, 2024163.62164.21163.06163.71163.71-0.05%250,643
Aug 19, 2024164.38164.85163.69163.80163.800.13%273,677
Aug 16, 2024164.69165.08163.55163.58163.58-0.35%194,742
Aug 15, 2024165.68166.28163.91164.16164.16-0.97%908,255
Aug 14, 2024162.36166.07162.36165.76165.221.91%322,830
Aug 13, 2024162.28162.99160.69162.65162.121.24%249,954
Aug 12, 2024161.12161.90160.41160.65160.12-0.50%594,232
Aug 9, 2024160.60161.53159.73161.45160.920.68%231,255
Aug 8, 2024158.71160.99158.02160.36159.831.62%541,365
Aug 7, 2024159.99160.25157.70157.80157.28-0.41%327,159
Aug 6, 2024155.76159.27155.18158.45157.932.38%493,246
Aug 5, 2024152.51156.01150.01154.77154.26-1.69%375,591
Aug 2, 2024158.69158.76155.09157.43156.91-0.91%519,024
Aug 1, 2024156.82160.82155.52158.87158.35-1.88%1,149,814
Jul 31, 2024161.58162.71160.24161.92161.390.80%611,727
Jul 30, 2024163.26163.32160.08160.63160.10-0.90%704,496
Jul 29, 2024161.95162.39160.79162.09161.560.24%744,736
Jul 26, 2024163.32163.51161.11161.70161.17-0.39%760,810
Jul 25, 2024163.30164.60162.29162.34161.81-0.71%617,431
Jul 24, 2024164.56164.72162.53163.50162.96-0.91%680,112
Jul 23, 2024165.80166.54164.99165.00164.46-0.40%359,013
Jul 22, 2024163.59165.82162.74165.66165.121.84%368,785
Jul 19, 2024163.31163.92162.15162.66162.13-0.27%371,857
Jul 18, 2024164.05164.21161.49163.10162.57-0.55%665,673
Jul 17, 2024163.69164.24162.88164.01163.47-0.60%1,064,936
Jul 16, 2024164.59165.32163.80165.00164.460.60%615,749
Jul 15, 2024165.52166.23163.47164.02163.48-0.63%335,862
Jul 12, 2024166.09166.21165.05165.06164.52-0.06%435,674
Jul 11, 2024168.00169.58164.71165.16164.62-1.51%803,635
Jul 10, 2024167.07168.00166.94167.69167.140.40%427,286
Jul 9, 2024168.01168.79166.89167.02166.47-0.51%609,560
Jul 8, 2024169.58169.83166.81167.87167.32-0.80%370,801
Jul 5, 2024169.70169.80167.57169.22168.670.49%441,675
Jul 3, 2024168.40170.29168.40168.40167.850.03%370,608
Jul 2, 2024167.37169.57167.37168.35167.800.17%422,976
Jul 1, 2024168.22168.36166.68168.07167.52-0.30%214,760
Jun 28, 2024169.99170.68168.36168.57168.02-1.13%330,642
Jun 27, 2024168.73170.85168.73170.49169.931.33%432,548
Jun 26, 2024167.69168.84166.89168.26167.710.07%643,942
Jun 25, 2024166.50168.22164.53168.15167.601.67%705,387
Jun 24, 2024166.00166.70165.14165.38164.840.10%680,919
Jun 21, 2024166.75167.48164.67165.22164.68-1.01%739,145
Jun 20, 2024166.53167.62166.43166.90166.350.16%426,585
Jun 18, 2024167.00167.68165.75166.63166.08-0.35%425,792
Jun 17, 2024166.81167.69166.16167.21166.66-0.07%497,522
Jun 14, 2024167.64167.92166.48167.33166.78-0.56%692,715
Jun 13, 2024170.47170.67168.22168.28167.73-1.20%299,306
Jun 12, 2024172.26172.94170.22170.33169.770.13%362,860
Jun 11, 2024170.75170.95169.72170.11169.55-0.37%205,603
Jun 10, 2024170.16170.89169.30170.74170.18-0.01%286,331
Jun 7, 2024171.61172.31170.62170.75170.19-0.87%285,469
Jun 6, 2024172.07173.20171.28172.25171.690.34%283,017
Jun 5, 2024170.76172.40170.09171.66171.100.79%291,819
Jun 4, 2024168.75170.82167.42170.32169.761.05%421,647
Jun 3, 2024171.58172.00167.81168.55168.00-2.07%461,722
May 31, 2024170.06172.16169.10172.11171.551.52%464,407
May 30, 2024168.95169.90168.34169.53168.970.28%810,834
May 29, 2024171.67171.81168.50169.05168.50-1.99%414,205
May 28, 2024174.96174.96172.38172.49171.92-1.88%577,983
May 24, 2024173.54176.03173.05175.79175.211.78%471,898
May 23, 2024174.21174.46171.53172.72172.150.05%337,992
May 22, 2024173.01174.55171.57172.63172.06-0.27%370,475
May 21, 2024171.60173.15170.40173.10172.531.05%250,063
May 20, 2024170.61171.82169.86171.30170.740.16%233,247
May 17, 2024171.49171.58170.62171.02170.46-277,357
May 16, 2024169.85171.76169.14171.02170.460.73%244,577
May 15, 2024167.63170.05166.81169.78169.221.16%303,961
May 14, 2024167.63168.59166.54167.83166.750.20%318,437
May 13, 2024168.00168.96167.27167.49166.41-0.17%256,642
May 10, 2024167.84169.31167.07167.78166.70-0.05%250,315
May 9, 2024167.48169.64167.01167.87166.790.55%348,545
May 8, 2024166.60168.64165.40166.95165.880.01%383,158
May 7, 2024168.04168.04166.18166.93165.86-0.08%285,119
May 6, 2024164.34168.28164.34167.07165.991.41%410,482
May 3, 2024164.50166.11161.60164.74163.681.09%619,405