Thomson Reuters Corporation (TRI)
186.01
+0.27 (0.15%)
NASDAQ · Last Trade: May 6th, 5:05 PM EDT
Historical Prices For Thomson Reuters Corporation (TRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2025 | 185.00 | 186.64 | 183.87 | 185.74 | 466,066 | 185.74 |
| 5/02/2025 | 184.55 | 185.55 | 180.72 | 184.51 | 1,021,858 | 184.51 |
| 5/01/2025 | 185.52 | 189.89 | 185.15 | 185.74 | 1,160,213 | 185.74 |
| 4/30/2025 | 183.80 | 186.44 | 182.96 | 185.98 | 780,615 | 185.98 |
| 4/29/2025 | 182.83 | 184.54 | 182.76 | 184.30 | 540,531 | 184.30 |
| 4/28/2025 | 180.96 | 183.36 | 180.90 | 182.41 | 656,591 | 182.41 |
| 4/25/2025 | 182.03 | 182.24 | 179.98 | 181.66 | 633,365 | 181.66 |
| 4/24/2025 | 181.96 | 182.96 | 180.75 | 182.03 | 683,716 | 182.03 |
| 4/23/2025 | 183.51 | 183.93 | 180.27 | 182.01 | 780,756 | 182.01 |
| 4/22/2025 | 181.57 | 183.66 | 180.18 | 182.26 | 706,508 | 182.26 |
| 4/21/2025 | 181.95 | 183.28 | 178.73 | 180.15 | 624,968 | 180.15 |
| 4/17/2025 | 180.75 | 183.89 | 179.65 | 181.95 | 877,136 | 181.95 |
| 4/16/2025 | 180.90 | 184.11 | 179.25 | 180.25 | 1,117,196 | 180.25 |
| 4/15/2025 | 176.10 | 182.29 | 174.89 | 181.70 | 1,924,929 | 181.70 |
| 4/14/2025 | 174.00 | 176.56 | 173.59 | 176.36 | 563,161 | 176.36 |
| 4/11/2025 | 168.03 | 173.64 | 167.84 | 172.68 | 791,224 | 172.68 |
| 4/10/2025 | 168.00 | 169.38 | 164.79 | 167.27 | 701,914 | 167.27 |
| 4/09/2025 | 160.81 | 171.70 | 160.10 | 170.06 | 1,321,251 | 170.06 |
| 4/08/2025 | 166.72 | 167.14 | 160.23 | 161.45 | 722,361 | 161.45 |
| 4/07/2025 | 161.88 | 166.60 | 159.77 | 162.65 | 942,200 | 162.65 |
| 4/04/2025 | 173.50 | 174.31 | 167.01 | 167.87 | 775,275 | 167.87 |
| 4/03/2025 | 173.45 | 178.65 | 173.45 | 175.91 | 658,330 | 175.91 |
| 4/02/2025 | 173.40 | 175.63 | 172.79 | 175.53 | 352,249 | 175.53 |
| 4/01/2025 | 172.79 | 174.69 | 171.21 | 174.07 | 418,740 | 174.07 |
| 3/31/2025 | 170.32 | 173.06 | 169.05 | 172.78 | 312,185 | 172.78 |
| 3/28/2025 | 172.60 | 173.37 | 170.70 | 171.01 | 319,719 | 171.01 |
| 3/27/2025 | 171.36 | 173.20 | 170.93 | 172.68 | 230,786 | 172.68 |
| 3/26/2025 | 172.30 | 173.60 | 171.40 | 172.02 | 254,748 | 172.02 |
| 3/25/2025 | 171.84 | 173.31 | 171.63 | 172.45 | 368,599 | 172.45 |
| 3/24/2025 | 169.98 | 171.91 | 169.74 | 171.57 | 353,877 | 171.57 |
| 3/21/2025 | 168.88 | 170.94 | 168.25 | 170.01 | 308,873 | 170.01 |
| 3/20/2025 | 170.45 | 171.38 | 169.44 | 170.09 | 463,139 | 170.09 |
| 3/19/2025 | 170.53 | 172.44 | 170.20 | 171.02 | 579,018 | 171.02 |
| 3/18/2025 | 173.78 | 174.16 | 170.94 | 172.34 | 406,115 | 172.34 |
| 3/17/2025 | 171.58 | 174.16 | 171.50 | 173.92 | 348,658 | 173.92 |
| 3/14/2025 | 170.85 | 172.32 | 170.50 | 172.17 | 344,012 | 172.17 |
| 3/13/2025 | 170.27 | 171.98 | 169.31 | 170.01 | 413,215 | 170.01 |
| 3/12/2025 | 172.39 | 172.77 | 170.23 | 171.02 | 477,127 | 171.02 |
| 3/11/2025 | 173.09 | 173.17 | 171.00 | 171.69 | 662,844 | 171.69 |
| 3/10/2025 | 177.33 | 177.59 | 172.59 | 173.74 | 515,502 | 173.74 |
| 3/07/2025 | 174.32 | 178.38 | 174.32 | 177.66 | 324,291 | 177.66 |
| 3/06/2025 | 174.79 | 178.50 | 173.60 | 175.08 | 514,743 | 175.08 |
| 3/05/2025 | 176.21 | 177.35 | 175.02 | 176.00 | 360,279 | 176.00 |
| 3/04/2025 | 178.72 | 179.22 | 175.28 | 175.82 | 322,072 | 175.82 |
| 3/03/2025 | 178.82 | 180.42 | 177.47 | 178.53 | 417,073 | 178.53 |
| 2/28/2025 | 177.09 | 178.97 | 175.85 | 178.82 | 484,871 | 178.82 |
| 2/27/2025 | 177.35 | 178.50 | 176.18 | 176.44 | 461,020 | 176.44 |
| 2/26/2025 | 179.17 | 179.17 | 176.30 | 176.88 | 520,291 | 176.88 |
| 2/25/2025 | 176.17 | 180.01 | 176.17 | 179.32 | 1,086,614 | 179.32 |