Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Thomson Reuters Corporation (TRI)

Compare
174.07
+1.29
+(0.75%)
At close: April 1 at 4:00:01 PM EDT
174.57
+0.50
+(0.29%)
Pre-Market: 7:06:43 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025172.79174.69171.21174.07174.07418,700
Mar 31, 2025170.32173.06169.05172.78172.78312,200
Mar 28, 2025172.60173.37170.70171.01171.01319,700
Mar 27, 2025171.36173.20170.93172.68172.68230,800
Mar 26, 2025172.30173.61171.40172.02172.02254,700
Mar 25, 2025171.84173.31171.64172.45172.45368,600
Mar 24, 2025169.98171.91169.74171.57171.57353,900
Mar 21, 2025168.88170.94168.25170.01170.01308,900
Mar 20, 2025170.45171.38169.45170.09170.09463,100
Mar 19, 2025170.53172.45170.20171.02171.02579,000
Mar 18, 2025173.78174.16170.94172.34172.34406,100
Mar 17, 2025171.58174.16171.50173.92173.92348,700
Mar 14, 2025170.85172.32170.50172.17172.17344,000
Mar 13, 2025170.27171.98169.31170.01170.01413,200
Mar 12, 2025172.39172.77170.23171.02171.02477,100
Mar 11, 2025173.09173.17171.00171.69171.69558,900
Mar 10, 2025177.33177.59172.59173.74173.74515,500
Mar 7, 2025174.32178.38174.32177.66177.66324,300
Mar 6, 2025174.79178.50173.60175.08175.08514,700
Mar 5, 2025176.21177.35175.02176.00176.00360,300
Mar 4, 2025178.72179.22175.28175.82175.82322,100
Mar 3, 2025178.82180.42177.47178.53178.53417,100
Feb 28, 2025177.09178.97175.85178.82178.82464,700
Feb 27, 2025177.35178.50176.18176.44176.44461,000
Feb 26, 2025179.17179.17176.30176.88176.88520,300
Feb 25, 2025176.17180.02176.17179.32179.321,086,600
Feb 24, 2025176.28179.00176.28176.52176.52775,200
Feb 21, 2025177.17178.46176.06176.28176.28819,100
Feb 20, 2025171.89177.35171.89176.80176.801,631,600
Feb 19, 2025173.72173.72171.23172.60172.60380,400
Feb 18, 2025173.91174.36171.86173.56173.56323,500
Feb 14, 2025179.00179.17173.69173.69173.69654,800
Feb 13, 2025175.73179.01175.66178.94178.94635,200
Feb 12, 2025177.66177.66175.37175.88175.88648,400
Feb 11, 2025179.45179.45177.55178.59178.59452,300
Feb 10, 2025177.73179.21177.04178.93178.93421,500
Feb 7, 2025176.37177.53174.22176.64176.64403,000
Feb 6, 2025168.96178.35167.24176.90176.90875,100
Feb 5, 2025168.96170.57167.76169.23169.23832,200
Feb 4, 2025169.98170.87167.83168.06168.06437,400
Feb 3, 2025162.79169.71162.00169.18169.18352,500
Jan 31, 2025168.89170.03168.03168.25168.25424,200
Jan 30, 2025168.00170.55167.52169.04169.04281,000
Jan 29, 2025165.84167.65165.42166.85166.85309,000
Jan 28, 2025165.00166.62164.13166.20166.20343,000
Jan 27, 2025162.44164.81161.50164.60164.60225,200
Jan 24, 2025164.85165.62162.93163.20163.20291,000
Jan 23, 2025164.14165.13163.43164.69164.69204,300
Jan 22, 2025162.52164.74162.02164.10164.10369,500
Jan 21, 2025160.95162.94159.68162.37162.37215,600
Jan 17, 2025158.84160.27158.57159.25159.25206,700
Jan 16, 2025158.05158.57157.08158.15158.15179,900
Jan 15, 2025155.71157.71154.80157.71157.71392,000
Jan 14, 2025155.98156.07153.54154.46154.46416,000
Jan 13, 2025153.12155.37151.60155.05155.05350,600
Jan 10, 2025158.52158.52155.04155.09155.09445,300
Jan 8, 2025160.39160.62158.77159.64159.64313,600
Jan 7, 2025161.42161.76159.67160.49160.49278,400
Jan 6, 2025162.57162.57160.77160.96160.96275,600
Jan 3, 2025161.52162.78161.14162.37162.37231,700
Jan 2, 2025160.32162.65160.26161.31161.31266,000
Dec 31, 2024160.56161.68159.89160.38160.38138,500
Dec 30, 2024160.69161.66159.29161.10161.10189,800
Dec 27, 2024161.70162.88161.44162.00162.00119,200
Dec 26, 2024162.48163.87162.48162.77162.77160,000
Dec 24, 2024162.90163.40162.35163.15163.15104,300
Dec 23, 2024162.20163.35161.34163.15163.15127,300
Dec 20, 2024162.20164.14161.81162.20162.20177,200
Dec 19, 2024164.63165.36162.72162.78162.78197,900
Dec 18, 2024165.90167.19164.43164.43164.43426,600
Dec 17, 2024166.07167.23166.05166.24166.24147,900
Dec 16, 2024168.22168.69166.95167.00167.00196,400
Dec 13, 2024169.44170.91167.45168.10168.10193,100
Dec 12, 2024168.00169.56167.12169.04169.04245,200
Dec 11, 2024170.15172.00168.40168.56168.56271,400
Dec 10, 2024168.77170.41168.24170.17170.17303,600
Dec 9, 2024170.82171.48168.15169.06169.06298,500
Dec 6, 2024168.99170.98168.58170.56170.56364,400
Dec 5, 2024167.95169.66167.95169.11169.11250,300
Dec 4, 2024164.49168.79164.49168.40168.40352,000
Dec 3, 2024164.35165.29163.85164.84164.84387,300
Dec 2, 2024163.07165.10162.69164.45164.45292,300
Nov 29, 2024161.16162.77161.16162.59162.59143,500
Nov 27, 2024160.91162.94160.52161.70161.70243,300
Nov 26, 2024160.42161.66159.57160.79160.79580,800
Nov 25, 2024161.17162.06160.13160.72160.72529,500
Nov 22, 2024162.51163.01160.85161.20161.20299,600
Nov 21, 2024161.02162.23159.62161.84161.84429,600
Nov 20, 2024160.80160.90159.00160.74160.74220,900
Nov 19, 2024160.77160.96159.03160.77160.77266,400
Nov 18, 2024160.78162.22160.63161.15161.15159,800
Nov 15, 2024163.45164.01161.36161.71161.71243,300
Nov 14, 2024168.07169.14164.02164.74164.74481,600
Nov 13, 2024170.00170.00168.14168.39168.39335,700
Nov 12, 2024169.07170.00167.55169.50169.50275,300
Nov 11, 2024168.96169.67168.05169.35169.35200,900
Nov 8, 2024168.38169.67167.99168.23168.23201,600
Nov 7, 2024166.32168.76166.32168.40168.40191,200
Nov 6, 2024167.66167.66163.19166.27166.27529,600
Nov 5, 2024167.05173.56165.60171.14171.14989,300
Nov 4, 2024165.20166.34164.34165.02165.02341,100
Nov 1, 2024163.53165.34163.26164.78164.78185,500
Oct 31, 2024165.52165.61163.54163.64163.64279,200
Oct 30, 2024165.85166.82165.05166.53166.53254,200
Oct 29, 2024166.40167.10166.13166.54166.54289,500
Oct 28, 2024166.03166.85165.00166.40166.40211,100
Oct 25, 2024167.10167.51164.77164.78164.78167,500
Oct 24, 2024167.10167.41165.68166.39166.39203,700
Oct 23, 2024166.56167.89166.05166.99166.99229,400
Oct 22, 2024166.91167.29165.91166.72166.72290,700
Oct 21, 2024168.36168.87166.57167.77167.77228,700
Oct 18, 2024168.08169.22167.61168.60168.60201,500
Oct 17, 2024168.04169.18168.04168.34168.34256,600
Oct 16, 2024168.69169.14167.34167.95167.95188,500
Oct 15, 2024167.26169.47167.00169.20169.20275,300
Oct 14, 2024167.97168.88167.26167.26167.26115,300
Oct 11, 2024167.17167.89166.43167.26167.26171,400
Oct 10, 2024167.90167.90166.00166.59166.59217,600
Oct 9, 2024167.40168.09166.53167.93167.93256,000
Oct 8, 2024165.53168.28165.44167.80167.80223,500
Oct 7, 2024164.71165.74164.00165.49165.49298,700
Oct 4, 2024168.42168.77165.47165.92165.92286,300
Oct 3, 2024169.96170.16168.51168.91168.91230,700
Oct 2, 2024169.08170.74168.75170.54170.54205,800
Oct 1, 2024171.00171.23169.76169.90169.90182,300
Sep 30, 2024169.93170.70168.98170.60170.60281,900
Sep 27, 2024172.12172.12169.76169.76169.76191,300
Sep 26, 2024172.75173.26170.87171.27171.27259,500
Sep 25, 2024171.86172.96171.49172.50172.50209,600
Sep 24, 2024171.91172.67170.63172.17172.17167,900
Sep 23, 2024170.18172.15168.41171.73171.73283,600
Sep 20, 2024170.27170.27168.48169.46169.46543,000
Sep 19, 2024170.37170.52168.31170.27170.27274,200
Sep 18, 2024168.02169.57167.45168.16168.16284,500
Sep 17, 2024173.10173.36167.19168.02168.02398,700
Sep 16, 2024173.79173.79172.31172.92172.92205,600
Sep 13, 2024173.78173.78172.18172.70172.70184,600
Sep 12, 2024172.86173.88171.94173.76173.76205,100
Sep 11, 2024171.37172.17169.70172.13172.13213,400
Sep 10, 2024169.00171.78168.58171.45171.45320,500
Sep 9, 2024168.20169.75167.80168.60168.60296,700
Sep 6, 2024168.28169.18165.49166.24166.24183,000
Sep 5, 2024169.00169.37167.07168.00168.00165,800
Sep 4, 2024167.22169.62167.22169.48169.48192,100
Sep 3, 2024170.16170.85167.92168.15168.15196,700
Aug 30, 2024169.57171.69169.00171.18171.18245,000
Aug 29, 2024170.97171.47169.57169.57169.57268,400
Aug 28, 2024170.80171.52169.19170.32170.32422,800
Aug 27, 2024168.25171.53168.25170.92170.92453,900
Aug 26, 2024166.18167.53166.18167.18167.18300,500
Aug 23, 2024165.55167.25165.10166.24166.24230,400
Aug 22, 2024165.86166.65165.07165.76165.76295,000
Aug 21, 2024164.16165.99163.77165.86165.86214,100
Aug 20, 2024163.62164.21163.06163.71163.71250,600
Aug 19, 2024164.38164.85163.69163.80163.80273,700
Aug 16, 2024164.69165.08163.55163.58163.58194,700
Aug 15, 2024 0.54 Dividend
Aug 15, 2024165.68166.28163.91164.16164.16908,200
Aug 14, 2024162.36166.07162.36165.76165.22322,800
Aug 13, 2024162.28162.99160.69162.65162.12250,000
Aug 12, 2024161.12161.90160.41160.65160.13594,200
Aug 9, 2024160.60161.53159.73161.45160.92231,300
Aug 8, 2024158.71160.99158.02160.36159.84541,400
Aug 7, 2024159.99160.25157.70157.80157.29327,200
Aug 6, 2024155.76159.27155.18158.45157.93493,200
Aug 5, 2024152.51156.01150.01154.77154.27375,600
Aug 2, 2024158.69158.76155.09157.43156.92519,000
Aug 1, 2024156.82160.82155.52158.87158.351,149,800
Jul 31, 2024161.58162.71160.24161.92161.39611,700
Jul 30, 2024163.26163.32160.08160.63160.11704,500
Jul 29, 2024161.95162.39160.79162.09161.56744,700
Jul 26, 2024163.32163.51161.11161.70161.17760,800
Jul 25, 2024163.30164.60162.29162.34161.81617,400
Jul 24, 2024164.56164.72162.53163.50162.97680,100
Jul 23, 2024165.80166.54164.99165.00164.46359,000
Jul 22, 2024163.59165.82162.74165.66165.12368,800
Jul 19, 2024163.31163.92162.15162.66162.13371,800
Jul 18, 2024164.05164.21161.49163.10162.57665,700
Jul 17, 2024163.69164.24162.88164.01163.481,064,900
Jul 16, 2024164.59165.32163.80165.00164.46615,700
Jul 15, 2024165.52166.23163.47164.02163.49335,900
Jul 12, 2024166.09166.21165.05165.06164.52435,700
Jul 11, 2024168.00169.58164.71165.16164.62803,600
Jul 10, 2024167.07168.00166.94167.69167.14427,300
Jul 9, 2024168.01168.79166.89167.02166.48609,600
Jul 8, 2024169.58169.83166.81167.87167.32370,800
Jul 5, 2024169.70169.80167.57169.22168.67441,700
Jul 3, 2024168.40170.29168.40168.40167.85370,600
Jul 2, 2024167.37169.57167.37168.35167.80423,000
Jul 1, 2024168.22168.36166.68168.07167.52214,800
Jun 28, 2024169.99170.68168.36168.57168.02330,600
Jun 27, 2024168.73170.85168.73170.49169.93432,500
Jun 26, 2024167.69168.84166.89168.26167.71643,900
Jun 25, 2024166.50168.22164.53168.15167.60705,400
Jun 24, 2024166.00166.70165.14165.38164.84680,900
Jun 21, 2024166.75167.48164.67165.22164.68739,100
Jun 20, 2024166.53167.62166.43166.90166.36426,600
Jun 18, 2024167.00167.68165.75166.63166.09425,800
Jun 17, 2024166.81167.69166.16167.21166.67497,500
Jun 14, 2024167.64167.92166.48167.33166.78692,700
Jun 13, 2024170.47170.67168.22168.28167.73299,300
Jun 12, 2024172.26172.94170.22170.33169.78362,900
Jun 11, 2024170.75170.95169.72170.11169.56205,600
Jun 10, 2024170.16170.89169.30170.74170.18286,300
Jun 7, 2024171.61172.31170.62170.75170.19285,500
Jun 6, 2024172.07173.20171.28172.25171.69283,000
Jun 5, 2024170.76172.40170.09171.66171.10291,800
Jun 4, 2024168.75170.82167.42170.32169.77421,600
Jun 3, 2024171.58172.00167.81168.55168.00461,700
May 31, 2024170.06172.16169.10172.11171.55464,400
May 30, 2024168.95169.90168.34169.53168.98810,800
May 29, 2024171.67171.81168.50169.05168.50414,100
May 28, 2024174.96174.96172.38172.49171.93578,000
May 24, 2024173.54176.03173.05175.79175.22471,900
May 23, 2024174.21174.46171.53172.72172.16338,000
May 22, 2024173.01174.55171.57172.63172.07370,500
May 21, 2024171.60173.15170.40173.10172.54250,100
May 20, 2024170.61171.82169.86171.30170.74233,200
May 17, 2024171.49171.58170.62171.02170.46277,400
May 16, 2024169.85171.76169.14171.02170.46244,600
May 15, 2024 0.54 Dividend
May 15, 2024167.63170.05166.81169.78169.23304,000
May 14, 2024167.63168.59166.54167.83166.75318,400
May 13, 2024168.00168.96167.27167.49166.41256,600
May 10, 2024167.84169.31167.07167.78166.70250,300
May 9, 2024167.48169.64167.01167.87166.78348,500
May 8, 2024166.60168.64165.40166.95165.87383,100
May 7, 2024168.04168.04166.18166.93165.85285,100
May 6, 2024164.34168.28164.34167.07165.99410,500
May 3, 2024164.50166.11161.60164.74163.68619,400
May 2, 2024154.64165.92153.52162.96161.911,538,500
May 1, 2024151.26153.02149.85151.48150.50405,100
Apr 30, 2024152.60153.83150.98151.10150.12427,000
Apr 29, 2024155.19155.29152.82153.61152.62247,800
Apr 26, 2024152.96155.26152.46154.40153.40278,800
Apr 25, 2024152.03153.14149.80152.57151.58259,000
Apr 24, 2024153.56155.22152.08152.63151.64229,100
Apr 23, 2024153.71154.62153.21153.59152.60323,400
Apr 22, 2024151.20154.00151.10152.99152.00354,600
Apr 19, 2024150.79151.63149.50150.22149.25408,900
Apr 18, 2024153.05153.05150.34150.79149.82380,600
Apr 17, 2024153.19153.76151.56152.85151.86360,700
Apr 16, 2024152.74153.21151.82152.29151.31243,900
Apr 15, 2024153.47154.85152.34152.55151.56268,400
Apr 12, 2024153.27154.04152.13152.38151.39299,000
Apr 11, 2024153.93154.72151.68154.55153.55289,900
Apr 10, 2024153.35153.74152.03153.17152.18247,400
Apr 9, 2024154.18154.59152.23154.54153.54210,700
Apr 8, 2024152.43154.23152.25153.97152.97215,900
Apr 5, 2024151.76152.91151.54151.94150.96228,800
Apr 4, 2024153.12153.87151.31152.15151.17392,300
Apr 3, 2024152.08153.51151.83152.44151.45246,000
Apr 2, 2024153.79154.40152.10152.73151.74256,600

Related Tickers

RELX RELX PLC
50.67
+0.52%
 
CPRT Copart, Inc.
57.21
+1.10%
 
RBA RB Global, Inc.
100.37
+0.07%
 
PRSU Pursuit Attractions and Hospitality, Inc.
35.39
0.00%
 
GPN Global Payments Inc.
98.44
+0.53%
 
RBA.TO RB Global, Inc.
143.67
-0.53%
 
MMS Maximus, Inc.
68.68
+0.72%
 
RTO Rentokil Initial plc
23.02
+0.52%
 
GDI.TO GDI Integrated Facility Services Inc.
31.85
-1.91%
 
ISC.TO Information Services Corporation
25.72
+3.94%