Thomson Reuters Corporati... (TRI)
NASDAQ: TRI
· Real-Time Price · USD
152.98
1.46 (0.96%)
At close: Oct 03, 2025, 3:59 PM
152.98
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
TRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 151.55 | 153.64 | 150.35 | 152.98 | 152.98 | 0.96% | 1,433,181 |
| Oct 2, 2025 | 151.01 | 152.39 | 149.88 | 151.52 | 151.52 | -0.69% | 1,726,800 |
| Oct 1, 2025 | 155.08 | 155.80 | 152.51 | 152.57 | 152.57 | -1.78% | 1,281,767 |
| Sep 30, 2025 | 156.35 | 157.38 | 155.11 | 155.33 | 155.33 | -0.54% | 1,460,802 |
| Sep 29, 2025 | 157.34 | 157.84 | 155.75 | 156.18 | 156.18 | -0.53% | 1,493,100 |
| Sep 26, 2025 | 158.10 | 158.72 | 156.54 | 157.02 | 157.02 | -0.59% | 1,049,200 |
| 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 |
Page 1 of 136