Thomson Reuters Corporati... (TRI)
NASDAQ: TRI
· Real-Time Price · USD
174.64
-4.13 (-2.31%)
At close: Sep 05, 2025, 3:59 PM
173.84
-0.46%
After-hours: Sep 05, 2025, 07:03 PM EDT
TRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 180.00 | 180.00 | 173.61 | 174.64 | 174.64 | -2.31% | 980,471 |
| 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 |
| Aug 28, 2025 | 176.47 | 178.48 | 175.74 | 178.26 | 178.26 | 1.93% | 1,359,200 |
| Aug 27, 2025 | 173.00 | 175.95 | 173.00 | 174.88 | 174.88 | -0.13% | 834,100 |
| Aug 26, 2025 | 176.36 | 177.62 | 174.34 | 175.10 | 175.10 | -0.89% | 908,500 |
| Aug 25, 2025 | 177.77 | 179.54 | 176.67 | 176.68 | 176.68 | -1.05% | 852,934 |
| Aug 22, 2025 | 177.16 | 179.09 | 176.63 | 178.55 | 178.55 | 1.40% | 1,237,500 |
| Aug 21, 2025 | 174.93 | 176.31 | 174.00 | 176.09 | 176.09 | 0.18% | 990,300 |
| Aug 20, 2025 | 175.73 | 177.54 | 175.67 | 175.77 | 175.77 | 0.46% | 1,200,100 |
| Aug 19, 2025 | 173.30 | 175.57 | 172.51 | 174.96 | 174.96 | 1.17% | 1,319,607 |
| Aug 18, 2025 | 172.22 | 174.38 | 171.64 | 172.94 | 172.35 | 0.95% | 1,024,626 |
| Aug 15, 2025 | 168.95 | 173.15 | 168.32 | 171.32 | 170.73 | 2.09% | 1,222,632 |
| Aug 14, 2025 | 169.75 | 170.62 | 167.78 | 167.81 | 167.23 | -1.13% | 1,214,600 |
| Aug 13, 2025 | 169.69 | 170.70 | 167.58 | 169.73 | 169.15 | -0.34% | 1,569,164 |
| Aug 12, 2025 | 174.23 | 174.47 | 169.60 | 170.31 | 169.72 | -2.55% | 2,099,280 |
| Aug 11, 2025 | 179.96 | 179.96 | 174.21 | 174.77 | 174.17 | -2.88% | 1,753,122 |
| Aug 8, 2025 | 181.09 | 182.98 | 179.37 | 179.96 | 179.34 | -0.88% | 1,329,259 |