Thomson Reuters TS Stock Price History, T.TRI Historical Prices

Add to My Stocks
$50.48 $0.25 (0.5%) T.TRI stock closing price Feb 23, 2018 (Closing)

View and download Thomson Reuters TS stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Thomson Reuters TS price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Thomson Reuters TS stock price history chart shows that the stock price was at a low of $30.83 on Feb 26, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 50.4 50.61 50.14 50.23 1,277,337 20.09 2.44
2018-02-21 49.91 50.6 49.75 50.41 986,598 20.16 2.45
2018-02-20 50.45 50.56 50.16 50.28 487,538 20.11 2.44
2018-02-14 49.97 50.57 49.9 50.21 563,164 20.08 2.44
2018-02-13 50.4 50.4 49.59 50.18 1,412,775 20.07 2.44
2018-02-12 49.74 50.94 49.72 50.46 1,318,991 20.18 2.45
2018-02-09 49.94 50.18 49.26 49.6 1,182,865 8.95 2.41
2018-02-08 50.62 50.89 49.6 50.03 1,210,305 9.03 2.43
2018-02-05 52.38 52.74 51.51 51.7 1,109,866 9.33 2.51
2018-02-01 52.75 53.17 50.87 53.02 1,883,235 9.57 2.58
2018-01-30 57.89 59.33 56.72 57.37 3,412,243 10.36 2.79
2018-01-29 54.09 54.42 53.59 53.59 675,933 9.67 2.6
2018-01-25 53.77 53.91 53.48 53.68 684,539 9.69 2.61
2018-01-23 54.08 54.19 53.51 53.73 1,293,098 9.7 2.61
2018-01-22 54.45 54.46 53.98 54.19 1,324,092 9.78 2.63
2018-01-19 54.14 54.63 54.14 54.58 441,004 9.85 2.65
2018-01-18 54.32 54.53 54.14 54.22 545,926 9.79 2.63
2018-01-16 54.17 54.51 54.1 54.2 849,702 9.78 2.63
2018-01-10 54.79 55.07 54.5 54.86 507,465 9.9 2.67
2018-01-04 54.9 55.08 54.76 55.05 371,370 9.94 2.67
2018-01-03 54.78 55.01 54.57 54.91 491,791 9.91 2.67
2018-01-02 54.8 54.91 54.37 54.75 351,757 9.88 2.66
2017-12-29 54.72 54.88 54.54 54.79 404,857 9.89 2.66
2017-12-28 54.95 54.97 54.29 54.7 369,967 9.87 2.66
2017-12-27 54.96 55.1 54.71 55 326,646 9.93 2.67
2017-12-22 55.25 55.44 55.08 55.23 413,253 9.97 2.68
2017-12-21 55.86 55.98 55.16 55.3 396,081 9.98 2.69
2017-12-20 56.11 56.11 55.76 55.87 385,327 10.09 2.71
2017-12-18 57 57.32 56.26 56.26 464,157 10.16 2.73
2017-12-15 56.21 57.26 56.21 56.9 1,671,608 10.27 2.76
2017-12-14 56.83 57.15 56.59 56.6 622,336 10.22 2.75
2017-12-13 57.15 57.34 56.67 56.68 585,089 10.23 2.75
2017-12-11 56.93 57.09 56.74 57.03 304,365 10.29 2.77
2017-12-08 56.62 57 56.37 56.98 456,062 10.29 2.77
2017-12-06 56.08 56.69 55.91 56.34 577,598 10.17 2.74
2017-12-05 56.43 56.59 56.07 56.15 1,091,664 10.14 2.73
2017-12-04 56.78 56.78 56.2 56.26 958,488 10.16 2.73
2017-12-01 56.69 56.76 56.03 56.54 853,355 10.21 2.75
2017-11-30 57.04 57.22 56.73 56.82 1,297,186 10.26 2.76
2017-11-29 57.17 57.5 56.89 57 693,463 10.29 2.77
2017-11-28 56.74 57.31 56.74 57.13 625,061 10.31 2.78
2017-11-27 56.48 56.64 56.28 56.58 367,520 10.21 2.75
2017-11-24 56.69 56.73 56.14 56.39 388,730 10.18 2.74
2017-11-23 55.95 56.75 55.95 56.55 197,539 10.21 2.75
2017-11-22 56.19 56.34 55.71 56 813,429 10.11 2.72
2017-11-21 56.29 56.43 56.02 56.27 1,072,428 10.16 2.73
2017-11-20 56.08 56.39 56 56.2 1,253,530 10.14 2.73
2017-11-17 56.25 56.28 55.9 56.1 788,177 10.13 2.73
2017-11-16 56.11 56.4 56.08 56.2 1,050,815 10.14 2.73
2017-11-15 56.01 56.42 56.01 56.1 728,885 10.13 2.73
2017-11-14 56.3 56.78 56.29 56.52 408,642 10.2 2.75
2017-11-13 56.48 56.54 56.22 56.37 304,765 10.18 2.74
2017-11-10 56.52 56.75 56.39 56.43 644,613 10.19 2.74
2017-11-09 56.18 56.61 56.04 56.57 714,169 10.21 2.75
2017-11-08 56.69 56.69 55.98 56.31 1,012,612 10.16 2.74
2017-11-07 56.85 57.3 56.82 56.89 529,017 10.27 2.76
2017-11-06 57 57.02 56.62 56.79 783,237 10.25 2.76
2017-11-03 56.94 57 56.57 56.89 843,297 10.27 2.76
2017-11-02 57 57.11 56.6 56.95 1,549,832 10.28 2.77
2017-11-01 58.97 58.97 55.99 56.9 3,879,015 10.48 2.77
2017-10-31 60.5 60.96 60.32 60.32 485,864 11.11 2.94
2017-10-30 60.22 60.64 60.22 60.32 333,024 11.11 2.94
2017-10-27 61 61.11 60.21 60.3 483,930 11.11 2.94
2017-10-26 60.63 60.97 60.62 60.89 321,716 11.21 2.97
2017-10-25 60.23 60.62 60.09 60.47 489,426 11.14 2.95
2017-10-24 60.02 60.5 60.01 60.23 390,590 11.09 2.93
2017-10-23 60.33 60.65 60.08 60.1 481,000 11.07 2.93
2017-10-20 60.02 60.35 59.99 60.17 772,753 11.08 2.93
2017-10-19 59.2 59.85 59.2 59.8 611,086 11.01 2.91
2017-10-18 60.24 60.24 59.19 59.32 484,746 10.92 2.89
2017-10-17 59.77 61.03 59.77 60.19 993,881 11.09 2.93
2017-10-16 58.38 59.27 58.38 59.2 815,656 10.9 2.88
2017-10-13 57.95 58.69 57.95 58.43 471,424 10.76 2.85
2017-10-12 57.81 57.96 57.69 57.82 618,091 10.65 2.82
2017-10-11 57.73 57.99 57.56 57.71 494,816 10.63 2.81
2017-10-10 57.86 57.86 57.52 57.67 544,095 10.62 2.81
2017-10-09 0 0 0 57.68 0 - -
2017-10-06 57.85 57.93 57.54 57.68 406,512 10.62 2.81
2017-10-05 57.89 58.24 57.61 57.83 381,956 10.65 2.82
2017-10-04 57.56 57.97 57.5 57.89 404,389 10.66 2.82
2017-10-03 57.41 57.64 57.28 57.56 371,914 10.6 2.8
2017-10-02 57.52 57.73 57.29 57.46 678,451 10.58 2.8
2017-09-29 57 57.4 56.91 57.25 727,200 10.54 2.79
2017-09-28 57.37 57.37 56.68 56.74 452,256 10.45 2.76
2017-09-27 56.64 57.49 56.64 57.39 817,578 10.57 2.8
2017-09-26 56.95 56.95 56.4 56.43 484,199 10.39 2.75
2017-09-25 56.63 56.74 56.39 56.72 558,392 10.45 2.76
2017-09-22 56.37 56.69 56.27 56.64 444,116 10.43 2.76
2017-09-21 56.35 56.48 55.9 56.36 694,871 10.38 2.75
Get more Data

Thomson Reuters TS Stock History Chart

View T.TRI PE ratio, PS ratio stocks charts and compare with peers.
T.TRI Chart
Note: Compare Thomson Reuters TS stock price history with the index and industry peers.

Thomson Reuters TS Stock Price History: Past 5 years

Max Stock Price62.03Apr 28,2017
Min Stock Price30.83Feb 26,2013
Avg Stock Price48.23

Thomson Reuters TS Historical PE ratio: Past 5 years

Max PE Ratio283.36Apr 30,2014
Min PE Ratio8.95Feb 09,2018
Avg PE Ratio39.13

Thomson Reuters TS Historical PS ratio: Past 5 years

Max PS Ratio3.07Apr 28,2017
Min PS Ratio1.92Feb 26,2013
Avg PS Ratio2.59

T.TRI Industry Peers

Company Price Change (%)
Thomson Reuters (TRI)39.880.34 (0.86%)
Aptiv Plc (APTV)93.060.12 (0.13%)
Iqvia Holdings (IQV)99.781.4 (1.42%)
Atos Origin Sa (AEXAY)27.330.59 (2.11%)
Luna Innovations (LUNA)2.520.09 (3.7%)
Calmare Therapeutics (CTTC)0.150 (0%)

Thomson Reuters TS share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Thomson Reuters TS stock analysis. The price and volume changes on a daily basis is provided in the Thomson Reuters TS stock price history. The daily volume changes indicate the investor interest in the stock. T.TRI stock closed at $50.48 and traded with a volume of 419,806 on the last trading day. The average P/S ratio was 2.59 as can be seen from Thomson Reuters TS stock history.