Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
180.25
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 180.75 | 183.89 | 179.65 | 181.95 | 181.95 | 0.94% | 877,136 |
| Apr 16, 2025 | 180.90 | 184.11 | 179.25 | 180.25 | 180.25 | -0.80% | 1,117,197 |
| Apr 15, 2025 | 176.10 | 182.29 | 174.89 | 181.70 | 181.70 | 3.03% | 1,922,521 |
| Apr 14, 2025 | 174.00 | 176.56 | 173.59 | 176.36 | 176.36 | 2.13% | 563,161 |
| Apr 11, 2025 | 168.03 | 173.64 | 167.84 | 172.68 | 172.68 | 3.23% | 791,224 |
| Apr 10, 2025 | 168.00 | 169.38 | 164.79 | 167.27 | 167.27 | -1.64% | 701,914 |
| Apr 9, 2025 | 160.81 | 171.70 | 160.10 | 170.06 | 170.06 | 5.33% | 1,321,251 |
| Apr 8, 2025 | 166.72 | 167.14 | 160.23 | 161.45 | 161.45 | -0.74% | 722,361 |
| Apr 7, 2025 | 161.88 | 167.42 | 159.77 | 162.65 | 162.65 | -2.01% | 942,200 |
| Apr 4, 2025 | 173.50 | 174.31 | 165.79 | 165.98 | 165.98 | -5.64% | 775,275 |
| Apr 3, 2025 | 173.45 | 178.65 | 173.45 | 175.91 | 175.91 | 0.22% | 658,335 |
| Apr 2, 2025 | 173.40 | 175.64 | 172.79 | 175.53 | 175.53 | 0.84% | 352,301 |
| Apr 1, 2025 | 172.79 | 174.69 | 171.21 | 174.07 | 174.07 | 0.75% | 418,740 |
| Mar 31, 2025 | 170.32 | 173.06 | 169.05 | 172.78 | 172.78 | 1.04% | 312,185 |
| Mar 28, 2025 | 172.60 | 173.37 | 170.70 | 171.01 | 171.01 | -0.97% | 319,719 |
| Mar 27, 2025 | 171.36 | 173.20 | 170.93 | 172.68 | 172.68 | 0.38% | 230,786 |
| Mar 26, 2025 | 172.30 | 173.61 | 171.40 | 172.02 | 172.02 | -0.25% | 254,748 |
| Mar 25, 2025 | 171.84 | 173.31 | 171.64 | 172.45 | 172.45 | 0.51% | 368,599 |
| Mar 24, 2025 | 169.98 | 171.91 | 169.74 | 171.57 | 171.57 | 0.92% | 353,877 |
| Mar 21, 2025 | 168.88 | 170.94 | 168.25 | 170.01 | 170.01 | -0.05% | 308,873 |
| Mar 20, 2025 | 170.45 | 171.38 | 169.45 | 170.09 | 170.09 | -0.54% | 463,139 |
| Mar 19, 2025 | 170.53 | 172.45 | 170.20 | 171.02 | 171.02 | -0.77% | 579,018 |
| Mar 18, 2025 | 173.78 | 174.16 | 170.94 | 172.34 | 172.34 | -0.91% | 406,155 |
| Mar 17, 2025 | 171.58 | 174.16 | 171.50 | 173.92 | 173.92 | 1.02% | 348,658 |
| Mar 14, 2025 | 170.85 | 172.32 | 170.50 | 172.17 | 172.17 | 1.27% | 344,012 |
| Mar 13, 2025 | 170.27 | 171.98 | 169.31 | 170.01 | 170.01 | -0.59% | 413,215 |
| Mar 12, 2025 | 172.39 | 172.77 | 170.23 | 171.02 | 171.02 | -0.39% | 477,127 |
| Mar 11, 2025 | 173.09 | 173.17 | 171.00 | 171.69 | 171.69 | -1.18% | 558,944 |
| Mar 10, 2025 | 177.33 | 177.59 | 172.59 | 173.74 | 173.74 | -2.21% | 494,966 |
| Mar 7, 2025 | 174.32 | 178.38 | 174.32 | 177.66 | 177.66 | 1.47% | 324,291 |
| Mar 6, 2025 | 174.79 | 178.50 | 173.60 | 175.08 | 175.08 | -0.52% | 514,743 |
| Mar 5, 2025 | 176.21 | 177.35 | 175.02 | 176.00 | 176.00 | 0.10% | 360,279 |
| Mar 4, 2025 | 178.72 | 179.22 | 175.28 | 175.82 | 175.82 | -1.52% | 322,072 |
| Mar 3, 2025 | 178.82 | 180.42 | 177.47 | 178.53 | 178.53 | -0.16% | 417,073 |
| Feb 28, 2025 | 177.09 | 178.97 | 175.85 | 178.82 | 178.82 | 1.35% | 464,669 |
| Feb 27, 2025 | 177.35 | 178.50 | 176.18 | 176.44 | 176.44 | -0.25% | 461,020 |
| Feb 26, 2025 | 179.17 | 179.17 | 176.30 | 176.88 | 176.88 | -1.36% | 520,291 |
| Feb 25, 2025 | 176.17 | 180.02 | 176.17 | 179.32 | 179.32 | 1.59% | 1,086,614 |
| Feb 24, 2025 | 176.28 | 179.00 | 176.28 | 176.52 | 176.52 | 0.14% | 775,209 |
| Feb 21, 2025 | 177.17 | 178.46 | 176.06 | 176.28 | 176.28 | -0.29% | 819,138 |
| Feb 20, 2025 | 171.89 | 177.35 | 171.89 | 176.80 | 176.80 | 2.43% | 1,631,641 |
| Feb 19, 2025 | 173.72 | 173.72 | 171.23 | 172.60 | 172.02 | -0.55% | 380,780 |
| Feb 18, 2025 | 173.91 | 174.36 | 171.86 | 173.56 | 172.98 | -0.07% | 323,469 |
| Feb 14, 2025 | 179.00 | 179.17 | 173.69 | 173.69 | 173.11 | -2.93% | 654,840 |
| Feb 13, 2025 | 175.73 | 179.01 | 175.66 | 178.94 | 178.34 | 1.74% | 635,171 |
| Feb 12, 2025 | 177.66 | 177.66 | 175.37 | 175.88 | 175.29 | -1.52% | 648,443 |
| Feb 11, 2025 | 179.45 | 179.45 | 177.55 | 178.59 | 177.99 | -0.19% | 452,328 |
| Feb 10, 2025 | 177.73 | 179.21 | 177.04 | 178.93 | 178.33 | 1.30% | 421,509 |
| Feb 7, 2025 | 176.37 | 177.53 | 174.22 | 176.64 | 176.05 | -0.15% | 403,036 |
| Feb 6, 2025 | 168.96 | 178.35 | 167.24 | 176.90 | 176.31 | 4.53% | 875,158 |