Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
133.42
-0.26 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
133.57
+0.15 (0.11%)
After-hours: Dec 5, 2025, 5:00 PM EST
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.88 | 135.93 | 133.17 | 133.42 | 133.42 | -0.19% | 701,363 |
| Dec 4, 2025 | 134.27 | 134.85 | 133.01 | 133.68 | 133.68 | -0.47% | 714,800 |
| Dec 3, 2025 | 133.32 | 134.71 | 133.11 | 134.30 | 134.30 | 0.74% | 613,502 |
| Dec 2, 2025 | 133.70 | 134.47 | 132.12 | 133.32 | 133.32 | 0.08% | 634,440 |
| Dec 1, 2025 | 133.53 | 134.68 | 132.92 | 133.21 | 133.21 | -1.64% | 593,905 |
| Nov 28, 2025 | 134.00 | 135.69 | 133.34 | 135.43 | 135.43 | 1.11% | 286,983 |
| Nov 26, 2025 | 133.72 | 134.25 | 132.51 | 133.94 | 133.94 | 0.16% | 972,148 |
| Nov 25, 2025 | 131.82 | 134.01 | 131.82 | 133.72 | 133.72 | 0.92% | 631,431 |
| Nov 24, 2025 | 135.00 | 135.67 | 132.00 | 132.50 | 132.50 | -1.85% | 1,000,500 |
| Nov 21, 2025 | 131.23 | 135.86 | 131.11 | 135.00 | 135.00 | 2.51% | 1,169,198 |
| Nov 20, 2025 | 134.55 | 134.69 | 131.41 | 131.70 | 131.70 | -1.94% | 1,219,811 |
| Nov 19, 2025 | 135.71 | 135.88 | 132.58 | 134.31 | 134.31 | -1.00% | 1,151,460 |
| Nov 18, 2025 | 138.25 | 138.25 | 134.57 | 135.67 | 135.67 | -1.07% | 1,472,521 |
| Nov 17, 2025 | 141.71 | 141.77 | 136.78 | 137.14 | 136.55 | -2.83% | 1,814,068 |
| Nov 14, 2025 | 141.54 | 142.04 | 138.98 | 141.13 | 140.52 | 0.42% | 1,085,326 |
| Nov 13, 2025 | 137.71 | 141.92 | 136.25 | 140.54 | 139.93 | 1.63% | 1,870,572 |
| Nov 12, 2025 | 137.16 | 138.55 | 135.65 | 138.28 | 137.68 | 0.75% | 1,280,448 |
| Nov 11, 2025 | 135.83 | 137.59 | 135.12 | 137.25 | 136.65 | 1.22% | 775,844 |
| Nov 10, 2025 | 137.21 | 137.50 | 134.50 | 135.59 | 135.00 | -1.44% | 1,351,308 |
| Nov 7, 2025 | 140.82 | 140.82 | 136.28 | 137.57 | 136.97 | -1.01% | 1,403,528 |
| Nov 6, 2025 | 143.52 | 143.52 | 138.29 | 138.97 | 138.37 | -3.66% | 1,968,674 |
| Nov 5, 2025 | 147.91 | 149.71 | 143.63 | 144.25 | 143.62 | -1.60% | 1,697,023 |
| Nov 4, 2025 | 157.51 | 157.64 | 145.22 | 146.60 | 145.96 | -5.86% | 2,579,743 |
| Nov 3, 2025 | 153.63 | 156.20 | 152.04 | 155.72 | 155.04 | 1.74% | 1,579,463 |
| Oct 31, 2025 | 154.49 | 155.16 | 152.69 | 153.06 | 152.40 | -0.93% | 936,408 |
| Oct 30, 2025 | 152.67 | 154.78 | 152.55 | 154.49 | 153.82 | 1.08% | 1,010,027 |
| Oct 29, 2025 | 160.51 | 160.51 | 151.53 | 152.84 | 152.18 | -5.58% | 1,578,623 |
| Oct 28, 2025 | 161.35 | 163.66 | 161.19 | 161.88 | 161.18 | -0.31% | 709,162 |
| Oct 27, 2025 | 163.22 | 163.22 | 161.54 | 162.38 | 161.68 | -0.14% | 759,117 |
| Oct 24, 2025 | 164.30 | 164.30 | 162.20 | 162.60 | 161.89 | -0.52% | 702,517 |
| Oct 23, 2025 | 163.09 | 163.56 | 161.38 | 163.45 | 162.74 | 0.20% | 965,903 |
| Oct 22, 2025 | 160.53 | 163.54 | 160.11 | 163.13 | 162.42 | 1.30% | 1,053,081 |
| Oct 21, 2025 | 161.05 | 162.54 | 160.17 | 161.03 | 160.33 | 0.11% | 782,499 |
| Oct 20, 2025 | 158.52 | 161.22 | 158.38 | 160.85 | 160.15 | 1.46% | 892,662 |
| Oct 17, 2025 | 157.02 | 159.84 | 155.79 | 158.53 | 157.84 | 1.38% | 1,183,621 |
| Oct 16, 2025 | 160.69 | 160.77 | 156.17 | 156.37 | 155.69 | -1.84% | 1,388,675 |
| Oct 15, 2025 | 156.17 | 160.61 | 156.17 | 159.30 | 158.61 | 2.99% | 1,678,997 |
| Oct 14, 2025 | 152.38 | 155.64 | 152.03 | 154.68 | 154.01 | 1.40% | 2,003,772 |
| Oct 13, 2025 | 151.42 | 154.18 | 151.01 | 152.55 | 151.89 | 0.75% | 1,001,371 |
| Oct 10, 2025 | 150.51 | 152.13 | 149.47 | 151.42 | 150.76 | 0.88% | 1,899,352 |
| Oct 9, 2025 | 151.20 | 151.44 | 149.57 | 150.10 | 149.45 | -1.05% | 840,252 |
| Oct 8, 2025 | 151.61 | 152.01 | 150.77 | 151.70 | 151.04 | 0.11% | 974,662 |
| Oct 7, 2025 | 151.69 | 152.25 | 150.47 | 151.54 | 150.88 | -0.32% | 847,719 |
| Oct 6, 2025 | 154.24 | 154.24 | 150.92 | 152.03 | 151.37 | -0.62% | 1,398,675 |
| Oct 3, 2025 | 151.55 | 153.64 | 150.35 | 152.98 | 152.32 | 0.96% | 1,453,033 |
| Oct 2, 2025 | 151.01 | 152.39 | 149.88 | 151.52 | 150.86 | -0.69% | 1,726,755 |
| Oct 1, 2025 | 155.08 | 155.80 | 152.51 | 152.57 | 151.91 | -1.78% | 1,281,767 |
| Sep 30, 2025 | 156.35 | 157.38 | 155.11 | 155.33 | 154.66 | -0.54% | 1,460,802 |
| Sep 29, 2025 | 157.34 | 157.84 | 155.75 | 156.18 | 155.50 | -0.53% | 1,493,067 |
| Sep 26, 2025 | 158.10 | 158.72 | 156.54 | 157.02 | 156.34 | -0.59% | 1,049,191 |