Thomson Reuters Corporation - TRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	158.1	157.02	157.02	158.72	156.54	1.05M
September 25, 2025	158.72	157.95	157.95	159.35	157.41	924,200
September 24, 2025	160.71	157.71	157.71	160.96	157.56	1.57M
September 23, 2025	162.06	160.79	160.79	163.48	160.25	1.36M
September 22, 2025	162.37	163.09	163.09	163.11	161.12	1.43M
September 19, 2025	160.45	162.51	162.51	162.79	160.28	3.26M
September 18, 2025	168.44	160.61	160.61	169.6	160.45	3.09M
September 17, 2025	170.61	169.21	169.21	171.65	168.75	1.27M
September 16, 2025	170.76	169.71	169.71	171.37	169.62	1.46M
September 15, 2025	172.93	171.22	171.22	173.39	171.04	805,800
September 12, 2025	172.7	172.99	172.99	173.8	171.91	617,600
September 11, 2025	170.13	173.51	173.51	174.34	170.13	1.2M
September 10, 2025	174.24	170.49	170.49	174.45	170.16	959,734
September 09, 2025	175.7	175.65	175.65	176.31	173.88	834,600
September 08, 2025	174.65	173.56	173.56	174.78	172.22	1.18M
September 05, 2025	180	174.64	174.64	180	173.61	980,471
September 04, 2025	178.37	178.77	178.77	179.33	177.51	723,300
September 03, 2025	177.24	177.5	177.5	178.97	176.9	1.1M
September 02, 2025	177.62	177.65	177.65	178.03	176.17	845,428
August 29, 2025	176.66	177.61	177.61	178.8	176.33	1.13M
August 28, 2025	176.47	178.26	178.26	178.48	175.74	1.36M
August 27, 2025	173	174.88	174.88	175.95	173	834,100
August 26, 2025	176.36	175.1	175.1	177.62	174.34	908,500
August 25, 2025	177.77	176.68	176.68	179.54	176.67	745,659
August 22, 2025	177.16	178.55	178.55	179.09	176.63	1.24M
August 21, 2025	174.93	176.09	176.09	176.31	174	990,300
August 20, 2025	175.73	175.77	175.77	177.54	175.67	1.2M
August 19, 2025	173.3	174.96	174.96	175.57	172.51	1.32M
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

Thomson Reuters Corporation (TRI) NASDAQ