Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
133.42
-0.26 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
133.57
+0.15 (0.11%)
After-hours: Dec 5, 2025, 5:00 PM EST
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.88 | 135.93 | 133.17 | 133.42 | 133.42 | -0.19% | 701,363 |
| Dec 4, 2025 | 134.27 | 134.85 | 133.01 | 133.68 | 133.68 | -0.47% | 714,800 |
| Dec 3, 2025 | 133.32 | 134.71 | 133.11 | 134.30 | 134.30 | 0.74% | 613,502 |
| Dec 2, 2025 | 133.70 | 134.47 | 132.12 | 133.32 | 133.32 | 0.08% | 634,440 |
| Dec 1, 2025 | 133.53 | 134.68 | 132.92 | 133.21 | 133.21 | -1.64% | 593,905 |
| Nov 28, 2025 | 134.00 | 135.69 | 133.34 | 135.43 | 135.43 | 1.11% | 286,983 |
| Nov 26, 2025 | 133.72 | 134.25 | 132.51 | 133.94 | 133.94 | 0.16% | 972,148 |
| Nov 25, 2025 | 131.82 | 134.01 | 131.82 | 133.72 | 133.72 | 0.92% | 631,431 |
| Nov 24, 2025 | 135.00 | 135.67 | 132.00 | 132.50 | 132.50 | -1.85% | 1,000,500 |
| Nov 21, 2025 | 131.23 | 135.86 | 131.11 | 135.00 | 135.00 | 2.51% | 1,169,198 |
| Nov 20, 2025 | 134.55 | 134.69 | 131.41 | 131.70 | 131.70 | -1.94% | 1,219,811 |
| Nov 19, 2025 | 135.71 | 135.88 | 132.58 | 134.31 | 134.31 | -1.00% | 1,151,460 |
| Nov 18, 2025 | 138.25 | 138.25 | 134.57 | 135.67 | 135.67 | -1.07% | 1,472,521 |
| Nov 17, 2025 | 141.71 | 141.77 | 136.78 | 137.14 | 136.55 | -2.83% | 1,814,068 |
| Nov 14, 2025 | 141.54 | 142.04 | 138.98 | 141.13 | 140.52 | 0.42% | 1,085,326 |
| Nov 13, 2025 | 137.71 | 141.92 | 136.25 | 140.54 | 139.93 | 1.63% | 1,870,572 |
| Nov 12, 2025 | 137.16 | 138.55 | 135.65 | 138.28 | 137.68 | 0.75% | 1,280,448 |
| Nov 11, 2025 | 135.83 | 137.59 | 135.12 | 137.25 | 136.65 | 1.22% | 775,844 |
| Nov 10, 2025 | 137.21 | 137.50 | 134.50 | 135.59 | 135.00 | -1.44% | 1,351,308 |
| Nov 7, 2025 | 140.82 | 140.82 | 136.28 | 137.57 | 136.97 | -1.01% | 1,403,528 |
| Nov 6, 2025 | 143.52 | 143.52 | 138.29 | 138.97 | 138.37 | -3.66% | 1,968,674 |
| Nov 5, 2025 | 147.91 | 149.71 | 143.63 | 144.25 | 143.62 | -1.60% | 1,697,023 |
| Nov 4, 2025 | 157.51 | 157.64 | 145.22 | 146.60 | 145.96 | -5.86% | 2,579,743 |
| Nov 3, 2025 | 153.63 | 156.20 | 152.04 | 155.72 | 155.04 | 1.74% | 1,579,463 |
| Oct 31, 2025 | 154.49 | 155.16 | 152.69 | 153.06 | 152.40 | -0.93% | 936,408 |
| Oct 30, 2025 | 152.67 | 154.78 | 152.55 | 154.49 | 153.82 | 1.08% | 1,010,027 |
| Oct 29, 2025 | 160.51 | 160.51 | 151.53 | 152.84 | 152.18 | -5.58% | 1,578,623 |
| Oct 28, 2025 | 161.35 | 163.66 | 161.19 | 161.88 | 161.18 | -0.31% | 709,162 |
| Oct 27, 2025 | 163.22 | 163.22 | 161.54 | 162.38 | 161.68 | -0.14% | 759,117 |
| Oct 24, 2025 | 164.30 | 164.30 | 162.20 | 162.60 | 161.89 | -0.52% | 702,517 |
| Oct 23, 2025 | 163.09 | 163.56 | 161.38 | 163.45 | 162.74 | 0.20% | 965,903 |
| Oct 22, 2025 | 160.53 | 163.54 | 160.11 | 163.13 | 162.42 | 1.30% | 1,053,081 |
| Oct 21, 2025 | 161.05 | 162.54 | 160.17 | 161.03 | 160.33 | 0.11% | 782,499 |
| Oct 20, 2025 | 158.52 | 161.22 | 158.38 | 160.85 | 160.15 | 1.46% | 892,662 |
| Oct 17, 2025 | 157.02 | 159.84 | 155.79 | 158.53 | 157.84 | 1.38% | 1,183,621 |
| Oct 16, 2025 | 160.69 | 160.77 | 156.17 | 156.37 | 155.69 | -1.84% | 1,388,675 |
| Oct 15, 2025 | 156.17 | 160.61 | 156.17 | 159.30 | 158.61 | 2.99% | 1,678,997 |
| Oct 14, 2025 | 152.38 | 155.64 | 152.03 | 154.68 | 154.01 | 1.40% | 2,003,772 |
| Oct 13, 2025 | 151.42 | 154.18 | 151.01 | 152.55 | 151.89 | 0.75% | 1,001,371 |
| Oct 10, 2025 | 150.51 | 152.13 | 149.47 | 151.42 | 150.76 | 0.88% | 1,899,352 |
| Oct 9, 2025 | 151.20 | 151.44 | 149.57 | 150.10 | 149.45 | -1.05% | 840,252 |
| Oct 8, 2025 | 151.61 | 152.01 | 150.77 | 151.70 | 151.04 | 0.11% | 974,662 |
| Oct 7, 2025 | 151.69 | 152.25 | 150.47 | 151.54 | 150.88 | -0.32% | 847,719 |
| Oct 6, 2025 | 154.24 | 154.24 | 150.92 | 152.03 | 151.37 | -0.62% | 1,398,675 |
| Oct 3, 2025 | 151.55 | 153.64 | 150.35 | 152.98 | 152.32 | 0.96% | 1,453,033 |
| Oct 2, 2025 | 151.01 | 152.39 | 149.88 | 151.52 | 150.86 | -0.69% | 1,726,755 |
| Oct 1, 2025 | 155.08 | 155.80 | 152.51 | 152.57 | 151.91 | -1.78% | 1,281,767 |
| Sep 30, 2025 | 156.35 | 157.38 | 155.11 | 155.33 | 154.66 | -0.54% | 1,460,802 |
| Sep 29, 2025 | 157.34 | 157.84 | 155.75 | 156.18 | 155.50 | -0.53% | 1,493,067 |
| Sep 26, 2025 | 158.10 | 158.72 | 156.54 | 157.02 | 156.34 | -0.59% | 1,049,191 |
| Sep 25, 2025 | 158.72 | 159.36 | 157.41 | 157.95 | 157.26 | 0.15% | 924,185 |
| Sep 24, 2025 | 160.71 | 160.96 | 157.56 | 157.71 | 157.03 | -1.92% | 1,573,734 |
| Sep 23, 2025 | 162.06 | 163.48 | 160.25 | 160.79 | 160.09 | -1.41% | 1,357,374 |
| Sep 22, 2025 | 162.37 | 163.11 | 161.12 | 163.09 | 162.38 | 0.36% | 1,425,768 |
| Sep 19, 2025 | 160.90 | 162.79 | 160.28 | 162.51 | 161.80 | 1.18% | 3,543,519 |
| Sep 18, 2025 | 168.44 | 169.60 | 160.45 | 160.61 | 159.91 | -5.08% | 3,090,457 |
| Sep 17, 2025 | 170.61 | 171.65 | 168.75 | 169.21 | 168.48 | -0.29% | 1,273,886 |
| Sep 16, 2025 | 170.76 | 171.37 | 169.62 | 169.71 | 168.97 | -0.88% | 1,457,394 |
| Sep 15, 2025 | 172.93 | 173.39 | 171.04 | 171.22 | 170.48 | -1.02% | 805,773 |
| Sep 12, 2025 | 172.70 | 173.80 | 171.91 | 172.99 | 172.24 | -0.30% | 617,590 |
| Sep 11, 2025 | 170.13 | 174.34 | 170.13 | 173.51 | 172.76 | 1.77% | 1,196,152 |
| Sep 10, 2025 | 174.24 | 174.45 | 170.17 | 170.49 | 169.75 | -2.94% | 959,734 |
| Sep 9, 2025 | 175.70 | 176.31 | 173.88 | 175.65 | 174.89 | 1.20% | 834,592 |
| Sep 8, 2025 | 174.65 | 174.78 | 172.22 | 173.56 | 172.81 | -0.62% | 1,182,783 |
| Sep 5, 2025 | 180.00 | 180.00 | 173.61 | 174.64 | 173.88 | -2.31% | 1,008,375 |
| Sep 4, 2025 | 178.37 | 179.33 | 177.51 | 178.77 | 177.99 | 0.72% | 723,254 |
| Sep 3, 2025 | 177.24 | 178.97 | 176.90 | 177.50 | 176.73 | -0.08% | 1,102,448 |
| Sep 2, 2025 | 177.62 | 178.03 | 176.17 | 177.65 | 176.88 | 0.02% | 845,428 |
| Aug 29, 2025 | 176.66 | 178.80 | 176.33 | 177.61 | 176.84 | -0.36% | 1,132,456 |
| Aug 28, 2025 | 176.47 | 178.48 | 175.74 | 178.26 | 177.49 | 1.93% | 1,359,200 |
| Aug 27, 2025 | 173.00 | 175.95 | 173.00 | 174.88 | 174.12 | -0.13% | 834,052 |
| Aug 26, 2025 | 176.36 | 177.62 | 174.34 | 175.10 | 174.34 | -0.89% | 908,461 |
| Aug 25, 2025 | 177.77 | 179.54 | 176.67 | 176.68 | 175.91 | -1.05% | 852,934 |
| Aug 22, 2025 | 177.16 | 179.09 | 176.63 | 178.55 | 177.78 | 1.40% | 1,237,471 |
| Aug 21, 2025 | 174.93 | 176.31 | 174.00 | 176.09 | 175.33 | 0.18% | 990,273 |
| Aug 20, 2025 | 175.73 | 177.54 | 175.67 | 175.77 | 175.01 | 0.46% | 1,200,097 |
| Aug 19, 2025 | 173.30 | 175.57 | 172.51 | 174.96 | 174.20 | 1.17% | 1,319,607 |
| Aug 18, 2025 | 172.22 | 174.38 | 171.64 | 172.94 | 171.60 | 0.95% | 1,024,626 |
| Aug 15, 2025 | 168.95 | 173.15 | 168.32 | 171.32 | 169.99 | 2.09% | 1,222,632 |
| Aug 14, 2025 | 169.75 | 170.62 | 167.78 | 167.81 | 166.51 | -1.13% | 1,214,576 |
| Aug 13, 2025 | 169.69 | 170.70 | 167.58 | 169.73 | 168.41 | -0.34% | 1,569,164 |
| Aug 12, 2025 | 174.23 | 174.47 | 169.60 | 170.31 | 168.99 | -2.55% | 2,099,280 |
| Aug 11, 2025 | 179.96 | 179.96 | 174.21 | 174.77 | 173.41 | -2.88% | 1,753,122 |
| Aug 8, 2025 | 181.09 | 182.98 | 179.37 | 179.96 | 178.56 | -0.88% | 1,329,259 |
| Aug 7, 2025 | 181.23 | 182.84 | 178.60 | 181.56 | 180.15 | 0.88% | 1,779,183 |
| Aug 6, 2025 | 203.43 | 203.43 | 178.54 | 179.97 | 178.57 | -9.93% | 4,097,554 |
| Aug 5, 2025 | 202.76 | 204.07 | 198.93 | 199.82 | 198.27 | -1.96% | 1,430,716 |
| Aug 4, 2025 | 202.32 | 204.03 | 202.00 | 203.82 | 202.24 | 1.36% | 661,650 |
| Aug 1, 2025 | 204.46 | 204.46 | 200.02 | 201.08 | 199.52 | 0.08% | 1,278,986 |
| Jul 31, 2025 | 197.64 | 201.91 | 197.64 | 200.91 | 199.35 | 0.57% | 1,238,063 |
| Jul 30, 2025 | 198.66 | 201.55 | 198.66 | 199.77 | 198.22 | -0.21% | 946,531 |
| Jul 29, 2025 | 202.17 | 202.17 | 199.05 | 200.20 | 198.65 | -0.29% | 1,081,277 |
| Jul 28, 2025 | 203.31 | 204.30 | 200.16 | 200.78 | 199.22 | -1.31% | 1,555,069 |
| Jul 25, 2025 | 204.64 | 206.45 | 203.06 | 203.45 | 201.87 | -1.02% | 23,377,477 |
| Jul 24, 2025 | 204.17 | 205.73 | 203.29 | 205.54 | 203.94 | 1.00% | 1,186,691 |
| Jul 23, 2025 | 202.71 | 204.64 | 202.33 | 203.50 | 201.92 | 0.43% | 1,223,896 |
| Jul 22, 2025 | 203.29 | 204.44 | 201.91 | 202.62 | 201.05 | -0.40% | 1,122,495 |
| Jul 21, 2025 | 209.90 | 209.90 | 203.35 | 203.43 | 201.85 | -2.80% | 1,996,989 |
| Jul 18, 2025 | 211.08 | 211.46 | 208.85 | 209.29 | 207.67 | 0.01% | 1,241,712 |
| Jul 17, 2025 | 211.74 | 211.85 | 208.94 | 209.27 | 207.65 | -0.93% | 1,331,349 |