Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
184.75
-2.64 (-1.41%)
At close: May 12, 2025, 4:00 PM
184.00
-0.75 (-0.41%)
After-hours: May 12, 2025, 5:02 PM EDT
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 188.23 | 188.52 | 181.78 | 184.75 | 184.75 | -1.41% | 660,492 |
| May 9, 2025 | 187.50 | 187.64 | 185.94 | 187.39 | 187.39 | 0.19% | 400,324 |
| May 8, 2025 | 188.75 | 189.18 | 186.80 | 187.03 | 187.03 | -0.81% | 888,946 |
| May 7, 2025 | 186.15 | 189.28 | 186.15 | 188.56 | 188.56 | 1.37% | 517,783 |
| May 6, 2025 | 185.21 | 186.83 | 185.12 | 186.01 | 186.01 | 0.15% | 317,353 |
| May 5, 2025 | 185.00 | 186.64 | 183.87 | 185.74 | 185.74 | 0.67% | 466,066 |
| May 2, 2025 | 184.55 | 185.55 | 180.72 | 184.51 | 184.51 | -0.66% | 1,021,858 |
| May 1, 2025 | 185.52 | 189.89 | 185.15 | 185.74 | 185.74 | -0.13% | 1,160,214 |
| Apr 30, 2025 | 183.80 | 186.44 | 182.96 | 185.98 | 185.98 | 0.91% | 780,635 |
| Apr 29, 2025 | 182.83 | 184.54 | 182.76 | 184.30 | 184.30 | 1.04% | 540,531 |
| Apr 28, 2025 | 180.96 | 183.36 | 180.90 | 182.41 | 182.41 | 0.41% | 657,005 |
| Apr 25, 2025 | 182.03 | 182.24 | 179.98 | 181.66 | 181.66 | -0.20% | 633,365 |
| Apr 24, 2025 | 181.96 | 182.96 | 180.75 | 182.03 | 182.03 | 0.01% | 683,716 |
| Apr 23, 2025 | 183.51 | 183.93 | 180.27 | 182.01 | 182.01 | -0.14% | 780,756 |
| Apr 22, 2025 | 181.57 | 183.67 | 180.18 | 182.26 | 182.26 | 1.17% | 706,508 |
| Apr 21, 2025 | 181.95 | 183.28 | 178.73 | 180.15 | 180.15 | -0.99% | 624,968 |
| Apr 17, 2025 | 180.75 | 183.89 | 179.65 | 181.95 | 181.95 | 0.94% | 877,136 |
| Apr 16, 2025 | 180.90 | 184.11 | 179.25 | 180.25 | 180.25 | -0.80% | 1,117,197 |
| Apr 15, 2025 | 176.10 | 182.29 | 174.89 | 181.70 | 181.70 | 3.03% | 1,922,521 |
| Apr 14, 2025 | 174.00 | 176.56 | 173.59 | 176.36 | 176.36 | 2.13% | 563,161 |
| Apr 11, 2025 | 168.03 | 173.64 | 167.84 | 172.68 | 172.68 | 3.23% | 791,224 |
| Apr 10, 2025 | 168.00 | 169.38 | 164.79 | 167.27 | 167.27 | -1.64% | 701,914 |
| Apr 9, 2025 | 160.81 | 171.70 | 160.10 | 170.06 | 170.06 | 5.33% | 1,321,251 |
| Apr 8, 2025 | 166.72 | 167.14 | 160.23 | 161.45 | 161.45 | -0.74% | 722,361 |
| Apr 7, 2025 | 161.88 | 167.42 | 159.77 | 162.65 | 162.65 | -2.01% | 942,200 |
| Apr 4, 2025 | 173.50 | 174.31 | 165.79 | 165.98 | 165.98 | -5.64% | 775,275 |
| Apr 3, 2025 | 173.45 | 178.65 | 173.45 | 175.91 | 175.91 | 0.22% | 658,335 |
| Apr 2, 2025 | 173.40 | 175.64 | 172.79 | 175.53 | 175.53 | 0.84% | 352,301 |
| Apr 1, 2025 | 172.79 | 174.69 | 171.21 | 174.07 | 174.07 | 0.75% | 418,740 |
| Mar 31, 2025 | 170.32 | 173.06 | 169.05 | 172.78 | 172.78 | 1.04% | 312,185 |
| Mar 28, 2025 | 172.60 | 173.37 | 170.70 | 171.01 | 171.01 | -0.97% | 319,719 |
| Mar 27, 2025 | 171.36 | 173.20 | 170.93 | 172.68 | 172.68 | 0.38% | 230,786 |
| Mar 26, 2025 | 172.30 | 173.61 | 171.40 | 172.02 | 172.02 | -0.25% | 254,748 |
| Mar 25, 2025 | 171.84 | 173.31 | 171.64 | 172.45 | 172.45 | 0.51% | 368,599 |
| Mar 24, 2025 | 169.98 | 171.91 | 169.74 | 171.57 | 171.57 | 0.92% | 353,877 |
| Mar 21, 2025 | 168.88 | 170.94 | 168.25 | 170.01 | 170.01 | -0.05% | 308,873 |
| Mar 20, 2025 | 170.45 | 171.38 | 169.45 | 170.09 | 170.09 | -0.54% | 463,139 |
| Mar 19, 2025 | 170.53 | 172.45 | 170.20 | 171.02 | 171.02 | -0.77% | 579,018 |
| Mar 18, 2025 | 173.78 | 174.16 | 170.94 | 172.34 | 172.34 | -0.91% | 406,155 |
| Mar 17, 2025 | 171.58 | 174.16 | 171.50 | 173.92 | 173.92 | 1.02% | 348,658 |
| Mar 14, 2025 | 170.85 | 172.32 | 170.50 | 172.17 | 172.17 | 1.27% | 344,012 |
| Mar 13, 2025 | 170.27 | 171.98 | 169.31 | 170.01 | 170.01 | -0.59% | 413,215 |
| Mar 12, 2025 | 172.39 | 172.77 | 170.23 | 171.02 | 171.02 | -0.39% | 477,127 |
| Mar 11, 2025 | 173.09 | 173.17 | 171.00 | 171.69 | 171.69 | -1.18% | 558,944 |
| Mar 10, 2025 | 177.33 | 177.59 | 172.59 | 173.74 | 173.74 | -2.21% | 494,966 |
| Mar 7, 2025 | 174.32 | 178.38 | 174.32 | 177.66 | 177.66 | 1.47% | 324,291 |
| Mar 6, 2025 | 174.79 | 178.50 | 173.60 | 175.08 | 175.08 | -0.52% | 514,743 |
| Mar 5, 2025 | 176.21 | 177.35 | 175.02 | 176.00 | 176.00 | 0.10% | 360,279 |
| Mar 4, 2025 | 178.72 | 179.22 | 175.28 | 175.82 | 175.82 | -1.52% | 322,072 |
| Mar 3, 2025 | 178.82 | 180.42 | 177.47 | 178.53 | 178.53 | -0.16% | 417,073 |