Thomson Reuters Corporati... (TRI)
NASDAQ: TRI
· Real-Time Price · USD
171.37
3.56 (2.12%)
At close: Aug 15, 2025, 3:59 PM
171.32
-0.03%
After-hours: Aug 15, 2025, 04:10 PM EDT
TRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 169.75 | 170.62 | 167.78 | 167.81 | 167.81 | -1.13% | 1,214,555 |
| Aug 13, 2025 | 169.69 | 170.70 | 167.58 | 169.73 | 169.73 | -0.34% | 1,569,164 |
| Aug 12, 2025 | 174.23 | 174.47 | 169.60 | 170.31 | 170.31 | -2.55% | 2,099,280 |
| Aug 11, 2025 | 179.96 | 179.96 | 174.21 | 174.77 | 174.77 | -2.88% | 1,753,122 |
| Aug 8, 2025 | 181.09 | 182.98 | 179.37 | 179.96 | 179.96 | -0.88% | 1,329,259 |
| Aug 7, 2025 | 181.23 | 182.84 | 178.60 | 181.56 | 181.56 | 0.88% | 1,779,183 |
| Aug 6, 2025 | 203.43 | 203.43 | 178.54 | 179.97 | 179.97 | -9.93% | 4,097,554 |
| Aug 5, 2025 | 202.76 | 204.07 | 198.93 | 199.82 | 199.82 | -1.96% | 1,430,716 |
| Aug 4, 2025 | 202.32 | 204.03 | 202.00 | 203.82 | 203.82 | 1.36% | 661,650 |
| Aug 1, 2025 | 204.46 | 204.46 | 200.02 | 201.08 | 201.08 | 0.08% | 1,279,000 |
| Jul 31, 2025 | 197.64 | 201.91 | 197.64 | 200.91 | 200.91 | 0.57% | 1,238,100 |
| Jul 30, 2025 | 198.66 | 201.55 | 198.66 | 199.77 | 199.77 | -0.21% | 946,531 |
| Jul 29, 2025 | 202.17 | 202.17 | 199.05 | 200.20 | 200.20 | -0.29% | 1,081,300 |
| Jul 28, 2025 | 203.31 | 204.30 | 200.16 | 200.78 | 200.78 | -1.31% | 1,555,100 |
| Jul 25, 2025 | 204.64 | 206.45 | 203.06 | 203.45 | 203.45 | -1.02% | 23,377,500 |
| Jul 24, 2025 | 204.17 | 205.73 | 203.29 | 205.54 | 205.54 | 1.00% | 1,186,700 |
| Jul 23, 2025 | 202.71 | 204.64 | 202.33 | 203.50 | 203.50 | 0.43% | 1,223,900 |
| Jul 22, 2025 | 203.29 | 204.44 | 201.91 | 202.62 | 202.62 | -0.40% | 1,122,500 |
| Jul 21, 2025 | 209.90 | 209.90 | 203.35 | 203.43 | 203.43 | -2.80% | 1,997,000 |
| Jul 18, 2025 | 211.08 | 211.46 | 208.85 | 209.29 | 209.29 | 0.01% | 1,241,712 |