Thomson Reuters Corporati... (TRI)
NASDAQ: TRI
· Real-Time Price · USD
157.02
-0.93 (-0.59%)
At close: Sep 26, 2025, 3:59 PM
157.02
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
TRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 158.10 | 158.72 | 156.54 | 157.02 | 157.02 | -0.59% | 996,776 |
| Sep 25, 2025 | 158.72 | 159.35 | 157.41 | 157.95 | 157.95 | 0.15% | 924,200 |
| Sep 24, 2025 | 160.71 | 160.96 | 157.56 | 157.71 | 157.71 | -1.92% | 1,573,734 |
| Sep 23, 2025 | 162.06 | 163.48 | 160.25 | 160.79 | 160.79 | -1.41% | 1,357,400 |
| Sep 22, 2025 | 162.37 | 163.11 | 161.12 | 163.09 | 163.09 | 0.36% | 1,425,800 |
| Sep 19, 2025 | 160.90 | 162.79 | 160.28 | 162.51 | 162.51 | 1.18% | 3,543,519 |
| Sep 18, 2025 | 168.44 | 169.60 | 160.45 | 160.61 | 160.61 | -5.08% | 3,090,457 |
| Sep 17, 2025 | 170.61 | 171.65 | 168.75 | 169.21 | 169.21 | -0.29% | 1,273,900 |
| Sep 16, 2025 | 170.76 | 171.37 | 169.62 | 169.71 | 169.71 | -0.88% | 1,457,400 |
| Sep 15, 2025 | 172.93 | 173.39 | 171.04 | 171.22 | 171.22 | -1.02% | 805,800 |
| Sep 12, 2025 | 172.70 | 173.80 | 171.91 | 172.99 | 172.99 | -0.30% | 617,600 |
| Sep 11, 2025 | 170.13 | 174.34 | 170.13 | 173.51 | 173.51 | 1.77% | 1,196,200 |
| Sep 10, 2025 | 174.24 | 174.45 | 170.16 | 170.49 | 170.49 | -2.94% | 959,734 |
| Sep 9, 2025 | 175.70 | 176.31 | 173.88 | 175.65 | 175.65 | 1.20% | 834,600 |
| Sep 8, 2025 | 174.65 | 174.78 | 172.22 | 173.56 | 173.56 | -0.62% | 1,182,800 |
| Sep 5, 2025 | 180.00 | 180.00 | 173.61 | 174.64 | 174.64 | -2.31% | 1,008,400 |
| Sep 4, 2025 | 178.37 | 179.33 | 177.51 | 178.77 | 178.77 | 0.72% | 723,300 |
| Sep 3, 2025 | 177.24 | 178.97 | 176.90 | 177.50 | 177.50 | -0.08% | 1,102,448 |
| Sep 2, 2025 | 177.62 | 178.03 | 176.17 | 177.65 | 177.65 | 0.02% | 845,428 |
| Aug 29, 2025 | 176.66 | 178.80 | 176.33 | 177.61 | 177.61 | -0.36% | 1,132,500 |