Thomson Reuters Corporation (TRI)

Historical Prices For Thomson Reuters Corporation (TRI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	163.09	163.56	161.38	163.45	965,903	163.45
10/22/2025	160.53	163.54	160.11	163.13	1,053,081	163.13
10/21/2025	161.05	162.54	160.16	161.03	782,499	161.03
10/20/2025	158.52	161.22	158.38	160.85	892,658	160.85
10/17/2025	157.02	159.84	155.79	158.53	1,183,621	158.53
10/16/2025	160.69	160.77	156.17	156.37	1,388,674	156.37
10/15/2025	156.17	160.61	156.17	159.30	1,678,996	159.30
10/14/2025	152.38	155.64	152.03	154.68	2,003,726	154.68
10/13/2025	151.42	154.18	151.01	152.55	1,001,295	152.55
10/10/2025	150.51	152.13	149.47	151.42	1,899,352	151.42
10/09/2025	151.20	151.44	149.57	150.10	840,246	150.10
10/08/2025	151.61	152.01	150.77	151.70	974,663	151.70
10/07/2025	151.69	152.25	150.47	151.54	847,672	151.54
10/06/2025	154.24	154.24	150.92	152.03	1,398,670	152.03
10/03/2025	151.55	153.64	150.35	152.98	1,453,034	152.98
10/02/2025	151.01	152.39	149.88	151.52	1,726,821	151.52
10/01/2025	155.08	155.80	152.51	152.57	1,281,768	152.57
9/30/2025	156.35	157.38	155.11	155.33	1,460,796	155.33
9/29/2025	157.34	157.84	155.75	156.18	1,493,053	156.18
9/26/2025	158.10	158.72	156.53	157.02	1,049,191	157.02
9/25/2025	158.72	159.35	157.41	157.95	924,185	157.95
9/24/2025	160.71	160.96	157.56	157.71	1,573,700	157.71
9/23/2025	162.06	163.48	160.25	160.79	1,357,374	160.79
9/22/2025	162.37	163.11	161.12	163.09	1,425,768	163.09
9/19/2025	160.90	162.79	160.28	162.51	3,543,520	162.51
9/18/2025	168.44	169.60	160.45	160.61	3,090,438	160.61
9/17/2025	170.61	171.65	168.75	169.21	1,273,886	169.21
9/16/2025	170.76	171.37	169.62	169.71	1,457,394	169.71
9/15/2025	172.93	173.38	171.04	171.22	805,768	171.22
9/12/2025	172.70	173.79	171.91	172.99	617,590	172.99
9/11/2025	170.13	174.34	170.13	173.51	1,196,152	173.51
9/10/2025	174.24	174.45	170.16	170.49	959,734	170.49
9/09/2025	175.70	176.31	173.88	175.65	834,592	175.65
9/08/2025	174.65	174.78	172.22	173.56	1,183,531	173.56
9/05/2025	180.00	180.00	173.61	174.64	1,008,375	174.64
9/04/2025	178.37	179.33	177.51	178.77	723,254	178.77
9/03/2025	177.24	178.97	176.90	177.50	1,102,448	177.50
9/02/2025	177.62	178.03	176.17	177.65	845,384	177.65
8/29/2025	176.66	178.80	176.33	177.61	1,132,456	177.61
8/28/2025	176.47	178.48	175.74	178.26	1,359,200	178.26
8/27/2025	173.00	175.95	173.00	174.88	834,052	174.88
8/26/2025	176.36	177.62	174.34	175.10	908,461	175.10
8/25/2025	177.77	179.54	176.67	176.68	852,934	176.68
8/22/2025	177.16	179.09	176.63	178.55	1,237,471	178.55
8/21/2025	174.93	176.31	174.00	176.09	990,273	176.09
8/20/2025	175.73	177.54	175.67	175.77	1,200,086	175.77
8/19/2025	173.30	175.57	172.50	174.96	1,319,604	174.96
8/18/2025	172.22	174.38	171.64	172.94	1,024,578	172.94
8/15/2025	168.95	173.15	168.32	171.32	1,222,632	171.32
8/14/2025	169.75	170.62	167.78	167.81	1,214,565	167.81
8/13/2025	169.69	170.70	167.58	169.73	1,569,164	169.73
8/12/2025	174.23	174.47	169.60	170.31	2,099,260	170.31
8/11/2025	179.96	179.96	174.21	174.77	1,753,122	174.77
8/08/2025	181.09	182.98	179.37	179.96	1,329,259	179.96
8/07/2025	181.23	182.84	178.60	181.56	1,779,182	181.56
8/06/2025	203.43	203.43	178.54	179.96	4,097,513	179.96
8/05/2025	202.76	204.07	198.93	199.82	1,430,716	199.82
8/04/2025	202.32	204.03	202.00	203.82	661,600	203.82
8/01/2025	204.46	204.46	200.02	201.08	1,278,986	201.08
7/31/2025	197.64	201.91	197.64	200.91	1,238,119	200.91
7/30/2025	198.66	201.55	198.66	199.77	946,520	199.77
7/29/2025	202.17	202.17	199.05	200.20	1,081,278	200.20
7/28/2025	203.31	204.30	200.16	200.78	1,555,067	200.78
7/25/2025	204.64	206.45	203.06	203.45	23,377,482	203.45