Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
151.52
-1.05 (-0.69%)
At close: Oct 2, 2025, 4:00 PM EDT
153.00
+1.48 (0.98%)
After-hours: Oct 2, 2025, 7:00 PM EDT
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 151.01 | 152.39 | 149.88 | 151.52 | 151.52 | -0.69% | 1,680,342 |
| Oct 1, 2025 | 155.08 | 155.80 | 152.51 | 152.57 | 152.57 | -1.78% | 1,281,767 |
| Sep 30, 2025 | 156.35 | 157.38 | 155.11 | 155.33 | 155.33 | -0.54% | 1,460,802 |
| Sep 29, 2025 | 157.34 | 157.84 | 155.75 | 156.18 | 156.18 | -0.53% | 1,493,067 |
| Sep 26, 2025 | 158.10 | 158.72 | 156.54 | 157.02 | 157.02 | -0.59% | 1,049,191 |
| Sep 25, 2025 | 158.72 | 159.36 | 157.41 | 157.95 | 157.95 | 0.15% | 924,185 |
| Sep 24, 2025 | 160.71 | 160.96 | 157.56 | 157.71 | 157.71 | -1.92% | 1,573,734 |
| Sep 23, 2025 | 162.06 | 163.48 | 160.25 | 160.79 | 160.79 | -1.41% | 1,357,374 |
| Sep 22, 2025 | 162.37 | 163.11 | 161.12 | 163.09 | 163.09 | 0.36% | 1,425,768 |
| Sep 19, 2025 | 160.90 | 162.79 | 160.28 | 162.51 | 162.51 | 1.18% | 3,543,519 |
| Sep 18, 2025 | 168.44 | 169.60 | 160.45 | 160.61 | 160.61 | -5.08% | 3,090,457 |
| Sep 17, 2025 | 170.61 | 171.65 | 168.75 | 169.21 | 169.21 | -0.29% | 1,273,886 |
| Sep 16, 2025 | 170.76 | 171.37 | 169.62 | 169.71 | 169.71 | -0.88% | 1,457,394 |
| Sep 15, 2025 | 172.93 | 173.39 | 171.04 | 171.22 | 171.22 | -1.02% | 805,773 |
| Sep 12, 2025 | 172.70 | 173.80 | 171.91 | 172.99 | 172.99 | -0.30% | 617,590 |
| Sep 11, 2025 | 170.13 | 174.34 | 170.13 | 173.51 | 173.51 | 1.77% | 1,196,152 |
| Sep 10, 2025 | 174.24 | 174.45 | 170.17 | 170.49 | 170.49 | -2.94% | 959,734 |
| Sep 9, 2025 | 175.70 | 176.31 | 173.88 | 175.65 | 175.65 | 1.20% | 834,592 |
| Sep 8, 2025 | 174.65 | 174.78 | 172.22 | 173.56 | 173.56 | -0.62% | 1,182,783 |
| Sep 5, 2025 | 180.00 | 180.00 | 173.61 | 174.64 | 174.64 | -2.31% | 1,008,375 |
| Sep 4, 2025 | 178.37 | 179.33 | 177.51 | 178.77 | 178.77 | 0.72% | 723,254 |
| Sep 3, 2025 | 177.24 | 178.97 | 176.90 | 177.50 | 177.50 | -0.08% | 1,086,067 |
| Sep 2, 2025 | 177.62 | 178.03 | 176.17 | 177.65 | 177.65 | 0.02% | 845,428 |
| Aug 29, 2025 | 176.66 | 178.80 | 176.33 | 177.61 | 177.61 | -0.36% | 1,132,456 |
| Aug 28, 2025 | 176.47 | 178.48 | 175.74 | 178.26 | 178.26 | 1.93% | 1,359,200 |
| Aug 27, 2025 | 173.00 | 175.95 | 173.00 | 174.88 | 174.88 | -0.13% | 834,052 |
| Aug 26, 2025 | 176.36 | 177.62 | 174.34 | 175.10 | 175.10 | -0.89% | 908,461 |
| Aug 25, 2025 | 177.77 | 179.54 | 176.67 | 176.68 | 176.68 | -1.05% | 852,934 |
| Aug 22, 2025 | 177.16 | 179.09 | 176.63 | 178.55 | 178.55 | 1.40% | 1,237,471 |
| Aug 21, 2025 | 174.93 | 176.31 | 174.00 | 176.09 | 176.09 | 0.18% | 990,273 |
| Aug 20, 2025 | 175.73 | 177.54 | 175.67 | 175.77 | 175.77 | 0.46% | 1,200,097 |
| Aug 19, 2025 | 173.30 | 175.57 | 172.51 | 174.96 | 174.96 | 1.17% | 1,319,607 |
| Aug 18, 2025 | 172.22 | 174.38 | 171.64 | 172.94 | 172.35 | 0.95% | 1,024,626 |
| Aug 15, 2025 | 168.95 | 173.15 | 168.32 | 171.32 | 170.74 | 2.09% | 1,222,632 |
| Aug 14, 2025 | 169.75 | 170.62 | 167.78 | 167.81 | 167.24 | -1.13% | 1,214,576 |
| Aug 13, 2025 | 169.69 | 170.70 | 167.58 | 169.73 | 169.16 | -0.34% | 1,569,164 |
| Aug 12, 2025 | 174.23 | 174.47 | 169.60 | 170.31 | 169.73 | -2.55% | 2,099,280 |
| Aug 11, 2025 | 179.96 | 179.96 | 174.21 | 174.77 | 174.18 | -2.88% | 1,753,122 |
| Aug 8, 2025 | 181.09 | 182.98 | 179.37 | 179.96 | 179.35 | -0.88% | 1,329,259 |
| Aug 7, 2025 | 181.23 | 182.84 | 178.60 | 181.56 | 180.95 | 0.88% | 1,779,183 |
| Aug 6, 2025 | 203.43 | 203.43 | 178.54 | 179.97 | 179.36 | -9.93% | 4,097,554 |
| Aug 5, 2025 | 202.76 | 204.07 | 198.93 | 199.82 | 199.14 | -1.96% | 1,430,716 |
| Aug 4, 2025 | 202.32 | 204.03 | 202.00 | 203.82 | 203.13 | 1.36% | 661,650 |
| Aug 1, 2025 | 204.46 | 204.46 | 200.02 | 201.08 | 200.40 | 0.08% | 1,278,986 |
| Jul 31, 2025 | 197.64 | 201.91 | 197.64 | 200.91 | 200.23 | 0.57% | 1,238,063 |
| Jul 30, 2025 | 198.66 | 201.55 | 198.66 | 199.77 | 199.09 | -0.21% | 946,531 |
| Jul 29, 2025 | 202.17 | 202.17 | 199.05 | 200.20 | 199.52 | -0.29% | 1,081,277 |
| Jul 28, 2025 | 203.31 | 204.30 | 200.16 | 200.78 | 200.10 | -1.31% | 1,555,069 |
| Jul 25, 2025 | 204.64 | 206.45 | 203.06 | 203.45 | 202.76 | -1.02% | 23,377,477 |
| Jul 24, 2025 | 204.17 | 205.73 | 203.29 | 205.54 | 204.84 | 1.00% | 1,186,691 |