Skip to main content
Thomson Reuters Corporation (TRI)
NYSE: TRI · Real-Time Price · USD
176.81
+0.01 (0.01%)
Feb 21, 2025, 9:47 AM EST - Market open

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025171.89177.35171.89176.80176.802.43%1,631,641
Feb 19, 2025173.72173.72171.23172.60172.02-0.55%380,780
Feb 18, 2025173.91174.36171.86173.56172.98-0.07%323,469
Feb 14, 2025179.00179.17173.69173.69173.11-2.93%654,840
Feb 13, 2025175.73179.01175.66178.94178.341.74%635,171
Feb 12, 2025177.66177.66175.37175.88175.29-1.52%648,443
Feb 11, 2025179.45179.45177.55178.59177.99-0.19%452,328
Feb 10, 2025177.73179.21177.04178.93178.331.30%421,509
Feb 7, 2025176.37177.53174.22176.64176.05-0.15%403,036
Feb 6, 2025168.96178.35167.24176.90176.314.53%875,158
Feb 5, 2025168.96170.57167.76169.23168.660.70%832,173
Feb 4, 2025169.98170.87167.83168.06167.50-0.66%437,448
Feb 3, 2025162.79169.71162.00169.18168.610.55%352,520
Jan 31, 2025168.89170.03168.03168.25167.69-0.47%424,186
Jan 30, 2025168.00170.55167.52169.04168.471.31%280,970
Jan 29, 2025165.84167.65165.42166.85166.290.39%309,035
Jan 28, 2025165.00166.62164.13166.20165.640.97%342,957
Jan 27, 2025162.44164.81161.50164.60164.050.86%225,294
Jan 24, 2025164.85165.62162.93163.20162.65-0.90%290,985
Jan 23, 2025164.14165.13163.43164.69164.140.36%204,311
Jan 22, 2025162.52164.74162.02164.10163.551.07%369,536
Jan 21, 2025160.95162.94159.68162.37161.831.96%215,604
Jan 17, 2025158.84160.27158.57159.25158.720.70%206,693
Jan 16, 2025158.05158.57157.08158.15157.620.28%179,884
Jan 15, 2025155.71157.71154.80157.71157.182.10%391,962
Jan 14, 2025155.98156.07153.54154.46153.94-0.38%416,043
Jan 13, 2025153.12155.37151.60155.05154.53-0.03%350,626
Jan 10, 2025158.52158.52155.04155.09154.57-2.85%445,296
Jan 8, 2025160.39160.62158.77159.64159.11-0.53%313,609
Jan 7, 2025161.42161.76159.67160.49159.95-0.29%278,438
Jan 6, 2025162.57162.57160.77160.96160.42-0.87%275,577
Jan 3, 2025161.52162.78161.14162.37161.830.66%231,810
Jan 2, 2025160.32162.65160.27161.31160.770.58%266,073
Dec 31, 2024160.56161.68159.89160.38159.84-0.45%138,493
Dec 30, 2024160.69161.66159.29161.10160.56-0.56%189,836
Dec 27, 2024161.70162.88161.44162.00161.46-0.47%119,232
Dec 26, 2024162.48163.87162.48162.77162.22-0.23%160,014
Dec 24, 2024162.90163.40162.35163.15162.60-104,250
Dec 23, 2024162.20163.35161.34163.15162.600.59%127,336
Dec 20, 2024162.20164.14161.81162.20161.66-0.36%177,226
Dec 19, 2024164.63165.36162.72162.78162.23-1.00%197,869
Dec 18, 2024165.90167.19164.43164.43163.88-1.09%426,643
Dec 17, 2024166.07167.23166.05166.24165.68-0.46%147,861
Dec 16, 2024168.22168.69166.95167.00166.44-0.65%196,429
Dec 13, 2024169.44170.91167.45168.10167.54-0.56%193,076
Dec 12, 2024168.00169.56167.12169.04168.470.28%245,201
Dec 11, 2024170.15172.00168.40168.56168.00-0.95%271,397
Dec 10, 2024168.77170.41168.24170.17169.600.66%303,557
Dec 9, 2024170.82171.48168.15169.06168.49-0.88%298,459
Dec 6, 2024168.99170.98168.58170.56169.990.86%364,365
Dec 5, 2024167.95169.66167.95169.11168.540.42%250,265
Dec 4, 2024164.49168.79164.49168.40167.842.16%351,996
Dec 3, 2024164.35165.29163.85164.84164.290.24%387,349
Dec 2, 2024163.07165.10162.69164.45163.901.14%292,311
Nov 29, 2024161.16162.77161.16162.59162.050.55%143,503
Nov 27, 2024160.91162.94160.52161.70161.160.57%243,316
Nov 26, 2024160.42161.66159.57160.79160.250.04%580,810
Nov 25, 2024161.17162.06160.13160.72160.18-0.30%529,721
Nov 22, 2024162.51163.01160.85161.20160.66-0.40%299,640
Nov 21, 2024161.02162.23159.62161.84161.300.68%429,737
Nov 20, 2024160.80160.90159.00160.74159.67-0.02%220,889
Nov 19, 2024160.77160.96159.03160.77159.70-0.24%266,414
Nov 18, 2024160.78162.22160.63161.15160.08-0.35%159,895
Nov 15, 2024163.45164.01161.36161.71160.63-1.84%243,253
Nov 14, 2024168.07169.14164.02164.74163.64-2.17%481,642
Nov 13, 2024170.00170.00168.14168.39167.27-0.65%335,658
Nov 12, 2024169.07170.00167.55169.50168.370.09%275,256
Nov 11, 2024168.96169.67168.05169.35168.220.67%200,896
Nov 8, 2024168.38169.67167.99168.23167.11-0.10%201,571
Nov 7, 2024166.32168.76166.32168.40167.281.28%191,249
Nov 6, 2024167.66167.66163.19166.27165.16-2.85%529,575
Nov 5, 2024167.05173.56165.60171.14170.003.71%989,342
Nov 4, 2024165.20166.34164.34165.02163.920.15%341,055
Nov 1, 2024163.53165.34163.26164.78163.680.70%185,497
Oct 31, 2024165.52165.61163.54163.64162.55-1.74%279,153
Oct 30, 2024165.85166.82165.05166.53165.42-0.01%254,235
Oct 29, 2024166.40167.10166.13166.54165.430.08%289,535
Oct 28, 2024166.03166.85165.00166.40165.290.98%211,062
Oct 25, 2024167.10167.51164.77164.78163.68-0.97%167,488
Oct 24, 2024167.10167.41165.68166.39165.28-0.36%203,687
Oct 23, 2024166.56167.89166.05166.99165.880.16%229,417
Oct 22, 2024166.91167.29165.91166.72165.61-0.63%290,688
Oct 21, 2024168.36168.87166.57167.77166.65-0.49%228,747
Oct 18, 2024168.08169.22167.61168.60167.480.15%201,536
Oct 17, 2024168.04169.18168.04168.34167.220.23%256,623
Oct 16, 2024168.69169.14167.34167.95166.83-0.74%188,533
Oct 15, 2024167.26169.47167.00169.20168.071.16%275,324
Oct 14, 2024167.97168.88167.26167.26166.15-115,311
Oct 11, 2024167.17167.89166.43167.26166.150.40%171,415
Oct 10, 2024167.90167.90166.00166.59165.48-0.80%217,577
Oct 9, 2024167.40168.09166.53167.93166.810.08%255,980
Oct 8, 2024165.53168.28165.44167.80166.681.40%223,539
Oct 7, 2024164.71165.74164.00165.49164.39-0.26%298,748
Oct 4, 2024168.42168.77165.47165.92164.81-1.77%286,334
Oct 3, 2024169.96170.16168.51168.91167.78-0.96%230,745
Oct 2, 2024169.08170.74168.75170.54169.400.38%205,798
Oct 1, 2024171.00171.23169.76169.90168.77-0.41%182,308
Sep 30, 2024169.93170.70168.98170.60169.460.49%281,857
Sep 27, 2024172.12172.12169.76169.76168.63-0.88%191,291
Sep 26, 2024172.75173.26170.87171.27170.13-0.71%259,539