Thomson Reuters Corporati... (TRI)
175.57
1.50 (0.86%)
At close: Apr 02, 2025, 3:59 PM
172.00
-2.03%
After-hours: Apr 02, 2025, 07:40 PM EDT
Thomson Reuters Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 173.40 | 175.62 | 172.79 | 175.53 | 1.46 | 0.84% | 348,817 |
| Apr 1, 2025 | 172.79 | 174.69 | 171.21 | 174.07 | 1.29 | 0.75% | 418,700 |
| Mar 31, 2025 | 170.32 | 173.06 | 169.05 | 172.78 | 1.77 | 1.04% | 312,200 |
| Mar 28, 2025 | 172.60 | 173.37 | 170.70 | 171.01 | -1.67 | -0.97% | 319,700 |
| Mar 27, 2025 | 171.36 | 173.20 | 170.93 | 172.68 | 0.66 | 0.38% | 230,800 |
| Mar 26, 2025 | 172.30 | 173.61 | 171.40 | 172.02 | -0.43 | -0.25% | 254,700 |
| Mar 25, 2025 | 171.84 | 173.31 | 171.64 | 172.45 | 0.88 | 0.51% | 368,600 |
| Mar 24, 2025 | 169.98 | 171.91 | 169.74 | 171.57 | 1.56 | 0.92% | 353,900 |
| Mar 21, 2025 | 168.88 | 170.94 | 168.25 | 170.01 | -0.08 | -0.05% | 308,900 |
| Mar 20, 2025 | 170.45 | 171.38 | 169.45 | 170.09 | -0.93 | -0.54% | 463,100 |
| Mar 19, 2025 | 170.53 | 172.45 | 170.20 | 171.02 | -1.32 | -0.77% | 579,000 |
| Mar 18, 2025 | 173.78 | 174.16 | 170.94 | 172.34 | -1.58 | -0.91% | 406,100 |
| Mar 17, 2025 | 171.58 | 174.16 | 171.50 | 173.92 | 1.75 | 1.02% | 348,700 |
| Mar 14, 2025 | 170.85 | 172.32 | 170.50 | 172.17 | 2.16 | 1.27% | 344,000 |
| Mar 13, 2025 | 170.27 | 171.98 | 169.31 | 170.01 | -1.01 | -0.59% | 413,200 |
| Mar 12, 2025 | 172.39 | 172.77 | 170.23 | 171.02 | -0.67 | -0.39% | 477,100 |
| Mar 11, 2025 | 173.09 | 173.17 | 171.00 | 171.69 | -2.05 | -1.18% | 558,900 |
| Mar 10, 2025 | 177.33 | 177.59 | 172.59 | 173.74 | -3.92 | -2.21% | 515,500 |
| Mar 7, 2025 | 174.32 | 178.38 | 174.32 | 177.66 | 2.58 | 1.47% | 324,300 |
| Mar 6, 2025 | 174.79 | 178.50 | 173.60 | 175.08 | -0.92 | -0.52% | 514,700 |
| Mar 5, 2025 | 176.21 | 177.35 | 175.02 | 176.00 | 0.18 | 0.10% | 360,300 |
| Mar 4, 2025 | 178.72 | 179.22 | 175.28 | 175.82 | -2.71 | -1.52% | 322,100 |
| Mar 3, 2025 | 178.82 | 180.42 | 177.47 | 178.53 | -0.29 | -0.16% | 417,100 |
| Feb 28, 2025 | 177.09 | 178.97 | 175.85 | 178.82 | 2.38 | 1.35% | 464,700 |
| Feb 27, 2025 | 177.35 | 178.50 | 176.18 | 176.44 | -0.44 | -0.25% | 461,000 |
| Feb 26, 2025 | 179.17 | 179.17 | 176.30 | 176.88 | -2.44 | -1.36% | 520,300 |
| Feb 25, 2025 | 176.17 | 180.02 | 176.17 | 179.32 | 2.80 | 1.59% | 1,086,600 |
| Feb 24, 2025 | 176.28 | 179.00 | 176.28 | 176.52 | 0.24 | 0.14% | 775,208 |
| Feb 21, 2025 | 177.17 | 178.46 | 176.06 | 176.28 | -0.52 | -0.29% | 819,138 |
| Feb 20, 2025 | 171.89 | 177.35 | 171.89 | 176.80 | 4.20 | 2.43% | 1,631,641 |
| Feb 19, 2025 | 173.72 | 173.72 | 171.23 | 172.60 | -0.96 | -0.55% | 380,780 |
| Feb 18, 2025 | 173.91 | 174.36 | 171.86 | 173.56 | -0.13 | -0.07% | 323,500 |
| Feb 14, 2025 | 179.00 | 179.17 | 173.69 | 173.69 | -5.25 | -2.93% | 654,840 |
| Feb 13, 2025 | 175.73 | 179.01 | 175.66 | 178.94 | 3.06 | 1.74% | 635,200 |
| Feb 12, 2025 | 177.66 | 177.66 | 175.37 | 175.88 | -2.71 | -1.52% | 648,443 |
| Feb 11, 2025 | 179.45 | 179.45 | 177.55 | 178.59 | -0.34 | -0.19% | 452,328 |
| Feb 10, 2025 | 177.73 | 179.21 | 177.04 | 178.93 | 2.29 | 1.30% | 421,509 |
| Feb 7, 2025 | 176.37 | 177.53 | 174.22 | 176.64 | -0.26 | -0.15% | 403,036 |
| Feb 6, 2025 | 168.96 | 178.35 | 167.24 | 176.90 | 7.67 | 4.53% | 875,158 |
| Feb 5, 2025 | 168.96 | 170.57 | 167.76 | 169.23 | 1.17 | 0.70% | 832,200 |
| Feb 4, 2025 | 169.98 | 170.87 | 167.83 | 168.06 | -1.12 | -0.66% | 437,448 |
| Feb 3, 2025 | 162.79 | 169.71 | 162.00 | 169.18 | 0.93 | 0.55% | 352,520 |
| Jan 31, 2025 | 168.89 | 170.03 | 168.03 | 168.25 | -0.79 | -0.47% | 424,200 |
| Jan 30, 2025 | 168.00 | 170.55 | 167.52 | 169.04 | 2.19 | 1.31% | 281,000 |
| Jan 29, 2025 | 165.84 | 167.65 | 165.42 | 166.85 | 0.65 | 0.39% | 309,035 |
| Jan 28, 2025 | 165.00 | 166.62 | 164.13 | 166.20 | 1.60 | 0.97% | 343,000 |
| Jan 27, 2025 | 162.44 | 164.81 | 161.50 | 164.60 | 1.40 | 0.86% | 225,294 |
| Jan 24, 2025 | 164.85 | 165.62 | 162.93 | 163.20 | -1.49 | -0.90% | 291,000 |
| Jan 23, 2025 | 164.14 | 165.13 | 163.43 | 164.69 | 0.59 | 0.36% | 204,311 |
| Jan 22, 2025 | 162.52 | 164.74 | 162.02 | 164.10 | 1.73 | 1.07% | 369,536 |