TipRanks
Go Ultimate55% OFF

Thomson Reuters (TRI) Historical Prices

TRI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026119.73121.40118.16118.25118.25+1.63%2,403,4401.44
Oct 29, 2026117.46117.69114.70116.35116.35+0.22%1,381,6160.83
Oct 28, 2026115.10117.92115.08116.09116.09-0.27%1,462,5650.87
Oct 27, 2026120.60121.65115.95116.41116.41-4.64%1,429,0200.84
Oct 26, 2026121.97124.69120.14122.08122.08-0.88%1,417,9290.82
Oct 23, 2026122.14123.48121.07123.17123.17-0.07%1,465,9080.83
Oct 22, 2026117.53123.76117.01123.26123.26+6.94%2,679,1911.52
Oct 21, 2026112.37116.17111.55115.26115.26+2.16%1,669,0750.94
Oct 20, 2026109.56113.13109.37112.82112.82+4.24%2,139,4421.22
Oct 19, 2026108.80109.42107.22108.23108.23-0.72%1,774,9601.01
Oct 16, 2026109.44111.11107.32109.01109.01+1.04%3,078,5681.78
Oct 15, 2026107.98110.02106.24107.89107.89+2.36%2,328,4321.35
Oct 14, 2026105.00105.73103.08105.40105.40+0.25%1,279,0260.73
Oct 13, 2026105.10106.55104.43105.14105.14+0.85%740,4200.42
Oct 12, 2026104.00105.29103.27104.25104.25+1.01%958,5640.53
Oct 09, 2026101.40103.58100.45103.21103.21+1.63%996,4280.54
Oct 08, 202699.37101.6996.89101.55101.55+2.29%1,683,8710.91
Oct 07, 202698.46100.3097.7399.2899.28+1.21%1,029,2450.55
Oct 06, 202697.0899.0095.9198.0998.09+1.04%1,042,3190.56
Oct 05, 202696.7697.9095.1497.0897.08-0.55%1,044,0040.56
Oct 02, 202699.98100.6296.5497.6297.62-1.75%1,735,5620.93
Oct 01, 202699.90101.7198.2899.3699.36+2.09%1,389,2960.74
Sep 30, 202696.0098.1595.3497.3397.33+1.13%951,8660.51
Sep 29, 202695.7697.0592.5796.2496.24-1.12%1,463,0770.78
Sep 28, 202698.0198.8296.3797.3397.33-1.68%1,137,8470.61
Sep 25, 2026100.16100.4898.1198.9998.99-1.33%1,212,7190.65
Sep 24, 202698.44100.7698.36100.32100.32+1.90%1,164,6860.62
Sep 23, 202695.1098.8994.7298.4598.45+2.92%2,058,5931.09
Sep 22, 202696.4796.5293.7195.6695.66+0.24%1,027,6770.54
Sep 21, 202694.9596.0793.6595.4395.43+1.10%1,457,0780.77
Sep 18, 202699.79100.1093.8194.3994.39-5.12%4,007,0522.15
Sep 17, 2026100.52101.0598.9199.4899.48-1.81%1,233,7140.66
Sep 16, 2026100.97102.82100.75101.31101.31-1.27%972,8500.52
Sep 15, 2026104.05104.68102.19102.61102.61-3.03%1,447,1180.74
Sep 14, 2026101.09106.13100.48105.82105.82+8.70%2,067,9341.06
Sep 11, 202696.2097.7895.7297.3597.35+1.71%1,120,9410.57
Sep 10, 202696.9899.0095.6695.7195.71-1.31%1,358,9050.69
Sep 09, 202698.5199.4396.3196.9896.98-1.85%1,318,7110.66
Sep 08, 2026104.74105.1998.5898.8198.81-6.50%2,008,2961.01
Sep 07, 2026109.53109.71105.26105.68105.68+0.00%00.00
Sep 04, 2026109.53109.71105.26105.68105.68-5.44%1,279,9240.64
Sep 03, 2026107.70112.77107.70111.76111.76+5.56%1,817,1500.91
Sep 02, 2026105.50106.84104.03105.87105.87-0.45%1,735,8290.86
Sep 01, 2026107.18108.46105.62106.35106.35-0.90%1,705,4390.85
Aug 31, 2026104.64107.39104.12107.32107.32+1.03%990,2720.49
Aug 28, 2026105.85107.06105.18106.23106.23+1.38%1,221,0400.61
Aug 27, 2026102.61107.77102.61104.78104.78+2.27%1,647,4160.82
Aug 26, 2026103.15105.33102.08102.45102.45-1.85%1,137,8200.56
Aug 25, 2026105.76107.39104.24104.38104.38-3.90%1,258,5870.62
Aug 24, 2026106.21109.46105.72108.62108.62+2.93%1,476,0830.73