Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
162.60
-0.85 (-0.52%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 164.30 | 164.30 | 162.20 | 162.60 | 162.60 | -0.52% | 689,397 |
| Oct 23, 2025 | 163.09 | 163.56 | 161.38 | 163.45 | 163.45 | 0.20% | 965,903 |
| Oct 22, 2025 | 160.53 | 163.54 | 160.11 | 163.13 | 163.13 | 1.30% | 1,053,081 |
| Oct 21, 2025 | 161.05 | 162.54 | 160.17 | 161.03 | 161.03 | 0.11% | 782,499 |
| Oct 20, 2025 | 158.52 | 161.22 | 158.38 | 160.85 | 160.85 | 1.46% | 892,662 |
| Oct 17, 2025 | 157.02 | 159.84 | 155.79 | 158.53 | 158.53 | 1.38% | 1,183,621 |
| Oct 16, 2025 | 160.69 | 160.77 | 156.17 | 156.37 | 156.37 | -1.84% | 1,388,675 |
| Oct 15, 2025 | 156.17 | 160.61 | 156.17 | 159.30 | 159.30 | 2.99% | 1,678,997 |
| Oct 14, 2025 | 152.38 | 155.64 | 152.03 | 154.68 | 154.68 | 1.40% | 2,003,772 |
| Oct 13, 2025 | 151.42 | 154.18 | 151.01 | 152.55 | 152.55 | 0.75% | 1,001,371 |
| Oct 10, 2025 | 150.51 | 152.13 | 149.47 | 151.42 | 151.42 | 0.88% | 1,899,352 |
| Oct 9, 2025 | 151.20 | 151.44 | 149.57 | 150.10 | 150.10 | -1.05% | 840,252 |
| Oct 8, 2025 | 151.61 | 152.01 | 150.77 | 151.70 | 151.70 | 0.11% | 974,662 |
| Oct 7, 2025 | 151.69 | 152.25 | 150.47 | 151.54 | 151.54 | -0.32% | 847,719 |
| Oct 6, 2025 | 154.24 | 154.24 | 150.92 | 152.03 | 152.03 | -0.62% | 1,398,675 |
| Oct 3, 2025 | 151.55 | 153.64 | 150.35 | 152.98 | 152.98 | 0.96% | 1,453,033 |
| Oct 2, 2025 | 151.01 | 152.39 | 149.88 | 151.52 | 151.52 | -0.69% | 1,726,755 |
| 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 |