Skip to main content
Thomson Reuters Corporation (TRI)
NYSE: TRI · Real-Time Price · USD
164.84
+0.39 (0.23%)
Dec 3, 2024, 1:58 PM EST - Market open

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 2024165.55167.25165.10166.24165.690.29%230,393
Aug 22, 2024165.86166.65165.07165.76165.21-0.06%295,009
Aug 21, 2024164.16165.99163.77165.86165.311.31%214,113
Aug 20, 2024163.62164.21163.06163.71163.17-0.05%250,643
Aug 19, 2024164.38164.85163.69163.80163.260.13%273,677
Aug 16, 2024164.69165.08163.55163.58163.04-0.35%194,742
Aug 15, 2024165.68166.28163.91164.16163.61-0.97%908,255
Aug 14, 2024162.36166.07162.36165.76164.671.91%322,830
Aug 13, 2024162.28162.99160.69162.65161.581.24%249,954
Aug 12, 2024161.12161.90160.41160.65159.59-0.50%594,232
Aug 9, 2024160.60161.53159.73161.45160.390.68%231,255
Aug 8, 2024158.71160.99158.02160.36159.301.62%541,365
Aug 7, 2024159.99160.25157.70157.80156.76-0.41%327,159
Aug 6, 2024155.76159.27155.18158.45157.412.38%493,246
Aug 5, 2024152.51156.01150.01154.77153.75-1.69%375,591
Aug 2, 2024158.69158.76155.09157.43156.39-0.91%519,024
Aug 1, 2024156.82160.82155.52158.87157.82-1.88%1,149,814
Jul 31, 2024161.58162.71160.24161.92160.850.80%611,727
Jul 30, 2024163.26163.32160.08160.63159.57-0.90%704,496
Jul 29, 2024161.95162.39160.79162.09161.020.24%744,736
Jul 26, 2024163.32163.51161.11161.70160.63-0.39%760,810
Jul 25, 2024163.30164.60162.29162.34161.27-0.71%617,431
Jul 24, 2024164.56164.72162.53163.50162.42-0.91%680,112
Jul 23, 2024165.80166.54164.99165.00163.91-0.40%359,013
Jul 22, 2024163.59165.82162.74165.66164.571.84%368,785
Jul 19, 2024163.31163.92162.15162.66161.59-0.27%371,857
Jul 18, 2024164.05164.21161.49163.10162.03-0.55%665,673
Jul 17, 2024163.69164.24162.88164.01162.93-0.60%1,064,936
Jul 16, 2024164.59165.32163.80165.00163.910.60%615,749
Jul 15, 2024165.52166.23163.47164.02162.94-0.63%335,862
Jul 12, 2024166.09166.21165.05165.06163.97-0.06%435,674