Skip to main content
Thomson Reuters Corporation (TRI)
NYSE: TRI · Real-Time Price · USD
159.25
+1.10 (0.70%)
Jan 17, 2025, 4:00 PM EST - Market closed

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025158.84160.27158.57159.25159.250.70%206,693
Jan 16, 2025158.05158.57157.08158.15158.150.28%179,884
Jan 15, 2025155.71157.71154.80157.71157.712.10%391,962
Jan 14, 2025155.98156.07153.54154.46154.46-0.38%416,043
Jan 13, 2025153.12155.37151.60155.05155.05-0.03%350,626
Jan 10, 2025158.52158.52155.04155.09155.09-2.85%445,296
Jan 8, 2025160.39160.62158.77159.64159.64-0.53%313,609
Jan 7, 2025161.42161.76159.67160.49160.49-0.29%278,438
Jan 6, 2025162.57162.57160.77160.96160.96-0.87%275,577
Jan 3, 2025161.52162.78161.14162.37162.370.66%231,810
Jan 2, 2025160.32162.65160.27161.31161.310.58%266,073
Dec 31, 2024160.56161.68159.89160.38160.38-0.45%138,493
Dec 30, 2024160.69161.66159.29161.10161.10-0.56%189,836
Dec 27, 2024161.70162.88161.44162.00162.00-0.47%119,232
Dec 26, 2024162.48163.87162.48162.77162.77-0.23%160,014
Dec 24, 2024162.90163.40162.35163.15163.15-104,250
Dec 23, 2024162.20163.35161.34163.15163.150.59%127,336
Dec 20, 2024162.20164.14161.81162.20162.20-0.36%177,226
Dec 19, 2024164.63165.36162.72162.78162.78-1.00%197,869
Dec 18, 2024165.90167.19164.43164.43164.43-1.09%426,643
Dec 17, 2024166.07167.23166.05166.24166.24-0.46%147,861
Dec 16, 2024168.22168.69166.95167.00167.00-0.65%196,429
Dec 13, 2024169.44170.91167.45168.10168.10-0.56%193,076
Dec 12, 2024168.00169.56167.12169.04169.040.28%245,201
Dec 11, 2024170.15172.00168.40168.56168.56-0.95%271,397
Dec 10, 2024168.77170.41168.24170.17170.170.66%303,557
Dec 9, 2024170.82171.48168.15169.06169.06-0.88%298,459
Dec 6, 2024168.99170.98168.58170.56170.560.86%364,365
Dec 5, 2024167.95169.66167.95169.11169.110.42%250,265
Dec 4, 2024164.49168.79164.49168.40168.402.16%351,996
Dec 3, 2024164.35165.29163.85164.84164.840.24%387,349
Dec 2, 2024163.07165.10162.69164.45164.451.14%292,311
Nov 29, 2024161.16162.77161.16162.59162.590.55%143,503
Nov 27, 2024160.91162.94160.52161.70161.700.57%243,316
Nov 26, 2024160.42161.66159.57160.79160.790.04%580,810
Nov 25, 2024161.17162.06160.13160.72160.72-0.30%529,721
Nov 22, 2024162.51163.01160.85161.20161.20-0.40%299,640
Nov 21, 2024161.02162.23159.62161.84161.840.68%429,737
Nov 20, 2024160.80160.90159.00160.74160.21-0.02%220,889
Nov 19, 2024160.77160.96159.03160.77160.24-0.24%266,414
Nov 18, 2024160.78162.22160.63161.15160.61-0.35%159,895
Nov 15, 2024163.45164.01161.36161.71161.17-1.84%243,253
Nov 14, 2024168.07169.14164.02164.74164.19-2.17%481,642
Nov 13, 2024170.00170.00168.14168.39167.83-0.65%335,658
Nov 12, 2024169.07170.00167.55169.50168.940.09%275,256
Nov 11, 2024168.96169.67168.05169.35168.790.67%200,896
Nov 8, 2024168.38169.67167.99168.23167.67-0.10%201,571
Nov 7, 2024166.32168.76166.32168.40167.841.28%191,249
Nov 6, 2024167.66167.66163.19166.27165.72-2.85%529,575
Nov 5, 2024167.05173.56165.60171.14170.573.71%989,342
Nov 4, 2024165.20166.34164.34165.02164.470.15%341,055
Nov 1, 2024163.53165.34163.26164.78164.230.70%185,497
Oct 31, 2024165.52165.61163.54163.64163.10-1.74%279,153
Oct 30, 2024165.85166.82165.05166.53165.98-0.01%254,235
Oct 29, 2024166.40167.10166.13166.54165.990.08%289,535
Oct 28, 2024166.03166.85165.00166.40165.850.98%211,062
Oct 25, 2024167.10167.51164.77164.78164.23-0.97%167,488
Oct 24, 2024167.10167.41165.68166.39165.84-0.36%203,687
Oct 23, 2024166.56167.89166.05166.99166.440.16%229,417
Oct 22, 2024166.91167.29165.91166.72166.17-0.63%290,688
Oct 21, 2024168.36168.87166.57167.77167.21-0.49%228,747
Oct 18, 2024168.08169.22167.61168.60168.040.15%201,536
Oct 17, 2024168.04169.18168.04168.34167.780.23%256,623
Oct 16, 2024168.69169.14167.34167.95167.39-0.74%188,533
Oct 15, 2024167.26169.47167.00169.20168.641.16%275,324
Oct 14, 2024167.97168.88167.26167.26166.70-115,311
Oct 11, 2024167.17167.89166.43167.26166.700.40%171,415
Oct 10, 2024167.90167.90166.00166.59166.04-0.80%217,577
Oct 9, 2024167.40168.09166.53167.93167.370.08%255,980
Oct 8, 2024165.53168.28165.44167.80167.241.40%223,539
Oct 7, 2024164.71165.74164.00165.49164.94-0.26%298,748
Oct 4, 2024168.42168.77165.47165.92165.37-1.77%286,334
Oct 3, 2024169.96170.16168.51168.91168.35-0.96%230,745
Oct 2, 2024169.08170.74168.75170.54169.970.38%205,798
Oct 1, 2024171.00171.23169.76169.90169.34-0.41%182,308
Sep 30, 2024169.93170.70168.98170.60170.030.49%281,857
Sep 27, 2024172.12172.12169.76169.76169.20-0.88%191,291
Sep 26, 2024172.75173.26170.87171.27170.70-0.71%259,539
Sep 25, 2024171.86172.96171.49172.50171.930.19%209,580
Sep 24, 2024171.91172.67170.63172.17171.600.26%167,946
Sep 23, 2024170.18172.15168.41171.73171.161.34%283,632
Sep 20, 2024170.27170.27168.48169.46168.90-0.48%542,953
Sep 19, 2024170.37170.52168.31170.27169.701.25%274,162
Sep 18, 2024168.02169.57167.45168.16167.600.08%284,513
Sep 17, 2024173.10173.36167.19168.02167.46-2.83%398,653
Sep 16, 2024173.79173.79172.31172.92172.350.13%205,633
Sep 13, 2024173.78173.78172.18172.70172.13-0.61%184,613
Sep 12, 2024172.86173.88171.94173.76173.180.95%205,055
Sep 11, 2024171.37172.17169.70172.13171.560.40%213,426
Sep 10, 2024169.00171.78168.58171.45170.881.69%320,532
Sep 9, 2024168.20169.75167.80168.60168.041.42%296,686
Sep 6, 2024168.28169.18165.49166.24165.69-1.05%183,012
Sep 5, 2024169.00169.37167.07168.00167.44-0.87%165,751
Sep 4, 2024167.22169.62167.22169.48168.920.79%177,940
Sep 3, 2024170.16170.85167.92168.15167.59-1.77%196,731
Aug 30, 2024169.57171.69169.00171.18170.610.95%244,961
Aug 29, 2024170.97171.47169.57169.57169.01-0.44%268,353
Aug 28, 2024170.80171.52169.19170.32169.75-0.35%422,777
Aug 27, 2024168.25171.53168.25170.92170.352.24%453,896
Aug 26, 2024166.18167.53166.18167.18166.620.57%300,515