Thomson Reuters Corporation (TRI) NASDAQ

174.64

-4.13(-2.31%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025180174.64174.64180173.61980,471
September 04, 2025178.37178.77178.77179.33177.51723,300
September 03, 2025177.24177.5177.5178.97176.91.1M
September 02, 2025177.62177.65177.65178.03176.17845,428
August 29, 2025176.66177.61177.61178.8176.331.13M
August 28, 2025176.47178.26178.26178.48175.741.36M
August 27, 2025173174.88174.88175.95173834,100
August 26, 2025176.36175.1175.1177.62174.34908,500
August 25, 2025177.77176.68176.68179.54176.67745,659
August 22, 2025177.16178.55178.55179.09176.631.24M
August 21, 2025174.93176.09176.09176.31174990,300
August 20, 2025175.73175.77175.77177.54175.671.2M
August 19, 2025173.3174.96174.96175.57172.511.32M
August 18, 2025172.22172.94172.94174.38171.64987,502
August 15, 2025168.95171.32171.32173.15168.321.22M
August 14, 2025169.75167.81167.81170.62167.781.21M
August 13, 2025169.69169.73169.73170.7167.581.57M
August 12, 2025174.23170.31170.31174.47169.62.1M
August 11, 2025179.96174.77174.77179.96174.211.75M
August 08, 2025181.09179.96179.96182.98179.371.33M
August 07, 2025181.23181.56181.56182.84178.61.78M
August 06, 2025203.43179.97179.97203.43178.544.1M
August 05, 2025202.76199.82199.82204.07198.931.43M
August 04, 2025202.32203.82203.82204.03202661,650
August 01, 2025204.46201.08201.08204.46200.021.28M
July 31, 2025197.64200.91200.91201.91197.641.24M
July 30, 2025198.66199.77199.77201.55198.66946,531
July 29, 2025202.17200.2200.2202.17199.051.08M
July 28, 2025203.31200.78200.78204.3200.161.56M
July 25, 2025204.64203.45203.45206.45203.0623.38M
July 24, 2025204.17205.54205.54205.73203.291.19M
July 23, 2025202.71203.5203.5204.64202.331.22M
July 22, 2025203.29202.62202.62204.44201.911.12M
July 21, 2025209.9203.43203.43209.9203.352M
July 18, 2025211.08209.29209.29211.46208.851.24M
July 17, 2025211.74209.27209.27211.85208.941.33M
July 16, 2025210.88211.23211.23212.23206.661.92M
July 15, 2025214.21210.39210.39214.99210.23.34M
July 14, 2025204.26214.21214.21218.42203.56.02M
July 11, 2025201.35199.17199.17201.35199.05800,312
July 10, 2025199.85201.58201.58202.23199.21441,000
July 09, 2025199.81200.01200.01200.91199.69453,313
July 08, 2025201.47200.33200.33202.33199.54387,816
July 07, 2025200.65201.14201.14202.25198.73585,000
July 03, 2025198.94201.08201.08201.16198.91294,373
July 02, 2025200.96198.68198.68200.96197.01668,100
July 01, 2025200.44201.67201.67202.18199.02519,400
June 30, 2025198.84201.13201.13201.26197.81415,600
June 27, 2025197.14197.93197.93198.67195.4418,500
June 26, 2025196.6197.2197.2197.52195.73448,300
June 25, 2025196.62195.73195.73196.8195.3362,100
June 24, 2025196.93197.19197.19197.92195.05447,300
June 23, 2025194.35195.89195.89196.1193.31454,000
June 20, 2025196.12193.85193.85196.47193.64638,500
June 18, 2025196.25195.96195.96197.03195.15581,500
June 17, 2025195.82196.04196.04196.65194.47475,104
June 16, 2025196.17196.23196.23197.36195.24448,200
June 13, 2025195.89195.2195.2197.35195.02737,900
June 12, 2025194.74197.1197.1197.19194.74776,600
June 11, 2025192194.79194.79195.22191.26732,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved