Thomson Reuters Corporation - TRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	172.22	172.94	172.94	174.38	171.64	987,502
August 15, 2025	168.95	171.32	171.32	173.15	168.32	1.22M
August 14, 2025	169.75	167.81	167.81	170.62	167.78	1.21M
August 13, 2025	169.69	169.73	169.73	170.7	167.58	1.57M
August 12, 2025	174.23	170.31	170.31	174.47	169.6	2.1M
August 11, 2025	179.96	174.77	174.77	179.96	174.21	1.75M
August 08, 2025	181.09	179.96	179.96	182.98	179.37	1.33M
August 07, 2025	181.23	181.56	181.56	182.84	178.6	1.78M
August 06, 2025	203.43	179.97	179.97	203.43	178.54	4.1M
August 05, 2025	202.76	199.82	199.82	204.07	198.93	1.43M
August 04, 2025	202.32	203.82	203.82	204.03	202	661,650
August 01, 2025	204.46	201.08	201.08	204.46	200.02	1.28M
July 31, 2025	197.64	200.91	200.91	201.91	197.64	1.24M
July 30, 2025	198.66	199.77	199.77	201.55	198.66	946,531
July 29, 2025	202.17	200.2	200.2	202.17	199.05	1.08M
July 28, 2025	203.31	200.78	200.78	204.3	200.16	1.56M
July 25, 2025	204.64	203.45	203.45	206.45	203.06	23.38M
July 24, 2025	204.17	205.54	205.54	205.73	203.29	1.19M
July 23, 2025	202.71	203.5	203.5	204.64	202.33	1.22M
July 22, 2025	203.29	202.62	202.62	204.44	201.91	1.12M
July 21, 2025	209.9	203.43	203.43	209.9	203.35	2M
July 18, 2025	211.08	209.29	209.29	211.46	208.85	1.24M
July 17, 2025	211.74	209.27	209.27	211.85	208.94	1.33M
July 16, 2025	210.88	211.23	211.23	212.23	206.66	1.92M
July 15, 2025	214.21	210.39	210.39	214.99	210.2	3.34M
July 14, 2025	204.26	214.21	214.21	218.42	203.5	6.02M
July 11, 2025	201.35	199.17	199.17	201.35	199.05	800,312
July 10, 2025	199.85	201.58	201.58	202.23	199.21	441,000
July 09, 2025	199.81	200.01	200.01	200.91	199.69	453,313
July 08, 2025	201.47	200.33	200.33	202.33	199.54	387,816
July 07, 2025	200.65	201.14	201.14	202.25	198.73	585,000
July 03, 2025	198.94	201.08	201.08	201.16	198.91	294,373
July 02, 2025	200.96	198.68	198.68	200.96	197.01	668,100
July 01, 2025	200.44	201.67	201.67	202.18	199.02	519,400
June 30, 2025	198.84	201.13	201.13	201.26	197.81	415,600
June 27, 2025	197.14	197.93	197.93	198.67	195.4	418,500
June 26, 2025	196.6	197.2	197.2	197.52	195.73	448,300
June 25, 2025	196.62	195.73	195.73	196.8	195.3	362,100
June 24, 2025	196.93	197.19	197.19	197.92	195.05	447,300
June 23, 2025	194.35	195.89	195.89	196.1	193.31	454,000
June 20, 2025	196.12	193.85	193.85	196.47	193.64	638,500
June 18, 2025	196.25	195.96	195.96	197.03	195.15	581,500
June 17, 2025	195.82	196.04	196.04	196.65	194.47	475,104
June 16, 2025	196.17	196.23	196.23	197.36	195.24	448,200
June 13, 2025	195.89	195.2	195.2	197.35	195.02	737,900
June 12, 2025	194.74	197.1	197.1	197.19	194.74	776,600
June 11, 2025	192	194.79	194.79	195.22	191.26	732,000
June 10, 2025	192.51	192.05	192.05	192.99	191	473,800
June 09, 2025	194	192.66	192.66	195	191.19	543,500
June 06, 2025	195.48	195	195	196.23	194.81	376,000
June 05, 2025	196.5	195.3	195.3	196.56	194.87	624,400
June 04, 2025	195.74	195.76	195.76	197.41	194.48	557,300
June 03, 2025	196.95	194.79	194.79	197.09	193.97	758,100
June 02, 2025	198.16	197.42	197.42	199.11	196.04	591,700
May 30, 2025	196.39	198.65	198.65	198.77	196.23	676,900
May 29, 2025	196.06	196.39	196.39	197.32	196.01	466,100
May 28, 2025	194.6	196.5	196.5	197.18	194.41	514,400
May 27, 2025	192.08	194.82	194.82	196.74	191.52	634,000
May 23, 2025	194.23	195.12	195.12	195.56	193.59	441,300
May 22, 2025	195.05	194.17	194.17	195.42	192.76	415,200

Thomson Reuters Corporation (TRI) NASDAQ