Skip to main content
logo
Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
179.96
-1.60 (-0.88%)
At close: Aug 8, 2025, 4:00 PM
181.00
+1.04 (0.58%)
After-hours: Aug 8, 2025, 7:59 PM EDT

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 2025181.09182.98179.37179.96179.96-0.88%1,309,744
Aug 7, 2025181.23182.84178.60181.56181.560.88%1,779,183
Aug 6, 2025203.43203.43178.54179.97179.97-9.93%4,097,554
Aug 5, 2025202.76204.07198.93199.82199.82-1.96%1,430,716
Aug 4, 2025202.32204.03202.00203.82203.821.36%661,650
Aug 1, 2025204.46204.46200.02201.08201.080.08%1,278,986
Jul 31, 2025197.64201.91197.64200.91200.910.57%1,238,063
Jul 30, 2025198.66201.55198.66199.77199.77-0.21%946,531
Jul 29, 2025202.17202.17199.05200.20200.20-0.29%1,081,277
Jul 28, 2025203.31204.30200.16200.78200.78-1.31%1,555,069
Jul 25, 2025204.64206.45203.06203.45203.45-1.02%23,377,477
Jul 24, 2025204.17205.73203.29205.54205.541.00%1,186,691
Jul 23, 2025202.71204.64202.33203.50203.500.43%1,223,896
Jul 22, 2025203.29204.44201.91202.62202.62-0.40%1,122,495
Jul 21, 2025209.90209.90203.35203.43203.43-2.80%1,996,989
Jul 18, 2025211.08211.46208.85209.29209.290.01%1,241,712
Jul 17, 2025211.74211.85208.94209.27209.27-0.93%1,331,349
Jul 16, 2025210.88212.23206.66211.23211.230.40%1,916,673
Jul 15, 2025214.21214.99210.20210.39210.39-1.78%3,336,939
Jul 14, 2025204.26218.42203.50214.21214.217.55%6,017,879
Jul 11, 2025201.35201.35199.05199.17199.17-1.20%800,312
Jul 10, 2025199.85202.23199.21201.58201.580.78%440,981
Jul 9, 2025199.81200.91199.69200.01200.01-0.16%453,313
Jul 8, 2025201.47202.33199.54200.33200.33-0.40%387,816
Jul 7, 2025200.65202.25198.73201.14201.140.03%584,996
Jul 3, 2025198.94201.16198.91201.08201.081.21%401,842
Jul 2, 2025200.96200.96197.01198.68198.68-1.48%668,138
Jul 1, 2025200.44202.18199.02201.67201.670.27%519,378
Jun 30, 2025198.84201.26197.81201.13201.131.62%415,638
Jun 27, 2025197.14198.67195.40197.93197.930.37%418,473
Jun 26, 2025196.60197.52195.73197.20197.200.75%448,255
Jun 25, 2025196.62196.80195.30195.73195.73-0.74%362,121
Jun 24, 2025196.93197.92195.05197.19197.190.66%447,260
Jun 23, 2025194.35196.10193.31195.89195.891.05%454,048
Jun 20, 2025196.12196.47193.64193.85193.85-1.08%638,484
Jun 18, 2025196.25197.03195.15195.96195.96-0.04%581,480
Jun 17, 2025195.82196.65194.47196.04196.04-0.10%475,104
Jun 16, 2025196.17197.36195.24196.23196.230.53%448,153
Jun 13, 2025195.89197.35195.02195.20195.20-0.96%737,911
Jun 12, 2025194.74197.19194.74197.10197.101.19%776,622
Jun 11, 2025192.00195.22191.26194.79194.791.43%731,954
Jun 10, 2025192.51192.99191.00192.05192.05-0.32%473,785
Jun 9, 2025194.00195.00191.19192.66192.66-1.20%543,534
Jun 6, 2025195.48196.23194.81195.00195.00-0.15%375,975
Jun 5, 2025196.50196.56194.87195.30195.30-0.23%624,411
Jun 4, 2025195.74197.41194.48195.76195.760.50%557,348
Jun 3, 2025196.95197.09193.97194.79194.79-1.33%758,054
Jun 2, 2025198.16199.11196.04197.42197.42-0.62%591,661
May 30, 2025196.39198.77196.23198.65198.651.15%676,906
May 29, 2025196.06197.32196.01196.39196.39-0.06%466,110