Thomson Reuters Corporation (TRI)

Historical Prices For Thomson Reuters Corporation (TRI)

Date Range:

2025-02-15 - 2025-05-15

Date	Open	High	Low	Close	Volume	Adjusted Close
5/14/2025	255.57	259.24	255.57	258.95	350,154	258.95
5/13/2025	257.86	260.41	256.43	256.85	211,855	256.85
5/12/2025	264.07	264.07	254.39	258.29	455,419	258.29
5/09/2025	260.54	261.38	258.74	261.13	196,262	261.13
5/08/2025	261.61	262.91	259.30	260.34	444,486	260.34
5/07/2025	255.49	261.10	255.49	260.92	340,733	260.92
5/06/2025	255.81	257.59	255.22	256.31	342,357	256.31
5/05/2025	253.64	257.93	253.64	256.60	200,135	256.60
5/02/2025	255.03	255.48	249.54	254.64	307,202	254.64
5/01/2025	255.94	262.09	255.84	257.05	442,213	257.05
4/30/2025	254.21	256.84	252.62	256.53	381,761	256.53
4/29/2025	252.61	255.40	252.61	254.72	270,040	254.72
4/28/2025	251.06	253.64	251.06	252.04	424,448	252.04
4/25/2025	252.46	252.94	249.58	251.73	278,573	251.73
4/24/2025	253.34	253.65	251.01	252.28	310,987	252.28
4/23/2025	254.06	254.75	250.54	252.68	346,119	252.68
4/22/2025	251.40	253.45	250.10	251.86	401,070	251.86
4/21/2025	251.48	252.84	247.50	249.37	192,125	249.37
4/17/2025	250.04	0.00	251.88	251.88	0	251.88
4/16/2025	253.34	255.46	248.67	250.04	320,943	250.04
4/15/2025	244.28	254.50	244.28	253.75	521,939	253.75
4/14/2025	243.20	244.82	241.75	244.59	467,154	244.59
4/11/2025	233.59	240.89	232.32	239.93	315,068	239.93
4/10/2025	236.14	238.01	230.88	233.82	339,836	233.82
4/09/2025	227.88	241.90	227.45	239.89	546,282	239.89
4/08/2025	235.90	236.33	228.53	230.24	457,880	230.24
4/07/2025	232.65	236.60	228.05	231.61	877,522	231.61
4/04/2025	245.35	247.65	237.77	238.98	410,898	238.98
4/03/2025	248.59	250.66	245.96	247.78	407,833	247.78
4/02/2025	248.17	251.41	247.53	251.41	250,548	251.41
4/01/2025	248.28	250.14	246.47	249.20	249,439	249.20
3/31/2025	243.50	248.72	243.00	248.33	388,615	248.33
3/28/2025	247.36	247.41	244.31	244.70	151,304	244.70
3/27/2025	245.67	247.67	245.09	247.05	205,682	247.05
3/26/2025	246.79	247.27	244.92	245.53	186,503	245.53
3/25/2025	246.30	247.74	245.16	246.29	220,967	246.29
3/24/2025	244.57	246.36	244.02	245.71	309,381	245.71
3/21/2025	243.50	245.08	241.46	243.72	869,346	243.72
3/20/2025	244.23	245.90	242.88	243.46	216,516	243.46
3/19/2025	245.36	246.69	243.84	244.85	240,845	244.85
3/18/2025	245.54	248.14	244.58	246.43	308,319	246.43
3/17/2025	247.26	248.80	245.21	248.34	211,961	248.34
3/14/2025	245.94	247.74	245.73	247.36	191,719	247.36
3/13/2025	242.85	247.29	242.85	245.40	338,897	245.40
3/12/2025	248.41	248.41	245.09	245.85	378,445	245.85
3/11/2025	248.33	250.64	247.31	247.48	375,697	247.48
3/10/2025	254.51	254.81	249.62	250.80	329,931	250.80
3/07/2025	249.49	256.32	249.49	255.30	422,562	255.30
3/06/2025	249.75	254.73	249.75	250.47	383,102	250.47
3/05/2025	254.70	255.11	252.04	252.42	548,342	252.42
3/04/2025	257.48	259.50	254.10	254.51	322,332	254.51
3/03/2025	257.90	260.45	257.42	258.56	384,388	258.56
2/28/2025	256.36	258.83	253.80	258.63	919,212	258.63
2/27/2025	254.73	257.44	254.26	254.57	445,095	254.57
2/26/2025	256.40	256.61	252.91	253.76	457,262	253.76
2/25/2025	251.78	257.42	251.08	256.14	528,943	256.14
2/24/2025	251.12	254.53	251.12	251.81	499,837	251.81
2/21/2025	251.32	253.47	250.53	250.58	434,021	250.58
2/20/2025	245.60	251.36	244.56	250.32	576,700	250.32
2/19/2025	246.13	246.39	243.22	245.45	467,518	245.45
2/18/2025	246.47	247.47	243.98	246.35	382,824	246.35