Thomson Reuters Stock Price History, TRI Historical Prices

Add to My Stocks
$45.85 $0.09 (0.2%) TRI stock closing price Aug 18, 2017 (Closing)

We provide 10 years stock price history for free. You can download Thomson Reuters stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Thomson Reuters P/E ratio data for the stock. The Thomson Reuters stock price history chart shows that the stock price reached a high of 47.96 on 01 Aug, 2017, and a low of 20 on 01 Aug, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1846.1646.1645.8045.85145994811.272.95
2017-08-1746.3146.3445.9245.94101700911.292.96
2017-08-1646.2846.5246.2646.3570240211.392.98
2017-08-1546.2646.4246.1746.3098931611.382.98
2017-08-1446.6646.9946.2846.54118656711.443.00
2017-08-1146.4146.7346.2646.48152081811.422.99
2017-08-1046.9246.9246.4046.48121502611.422.99
2017-08-0946.7647.0746.6646.97119000611.543.02
2017-08-0847.1647.2546.9847.0283578411.553.03
2017-08-0747.2047.4247.0947.2887411811.623.04
2017-08-0447.5847.6547.1747.3098148611.133.07
2017-08-0347.6147.7447.3447.49141079211.173.09
2017-08-0247.8647.9447.4147.52154797111.183.09
2017-08-0146.8348.5746.7547.96239993311.293.12
2017-07-3146.1646.2745.8645.89143329510.802.98
2017-07-2846.0246.1445.8246.0685793210.842.99
2017-07-2746.0146.0845.6045.88115817010.802.98
2017-07-2645.7746.1945.6645.95181890910.812.99
2017-07-2546.0346.0445.7145.7562722510.772.97
2017-07-2445.9646.0345.7445.9683413110.812.99
2017-07-2145.8945.9745.7145.9191897210.802.98
2017-07-2045.9146.0245.8245.8882742410.802.98
2017-07-1946.3446.3545.8545.9166369110.802.98
2017-07-1846.1146.1845.9046.09147773910.853.00
2017-07-1746.0046.1445.8245.9391712510.812.99
2017-07-1445.9346.1445.8346.08144917510.843.00
2017-07-1346.0846.1345.7445.8182009510.782.98
2017-07-1245.9246.3945.7746.09192385810.853.00
2017-07-1145.6545.7545.4045.73103237210.762.97
2017-07-1045.8645.9045.6345.6495686510.742.97
2017-07-0746.0446.0945.6845.8292180310.782.98
2017-07-0646.1446.2445.7845.82119124010.782.98
2017-07-0546.3746.3945.9846.30108445210.893.01
2017-07-0346.2946.5546.2746.2852651910.893.01
2017-06-3046.5046.6146.2746.29135804710.893.01
2017-06-2946.7546.7546.2446.44163680410.933.02
2017-06-2846.7447.0446.7046.81204656511.013.04
2017-06-2746.4146.6246.2546.45221089710.933.02
2017-06-2646.7646.9846.2646.38151810010.913.01
2017-06-2346.1346.8346.1246.531876462810.953.02
2017-06-2246.2246.4646.1246.37126695010.913.01
2017-06-2145.9246.1745.7146.03119052710.832.99
2017-06-2046.6646.6945.9545.95102450210.812.99
2017-06-1946.3146.7745.8246.69210169510.993.03
2017-06-1646.2346.2345.4945.78173363310.772.98
2017-06-1544.9846.4444.8146.06282262810.842.99
2017-06-1444.5044.9144.5044.5998142610.492.90
2017-06-1344.6044.8144.4344.48133737910.472.89
2017-06-1243.9544.4443.8544.32136701210.432.88
2017-06-0943.7943.9943.7643.9586285910.342.86
2017-06-0843.6543.7843.4143.74122250210.292.84
2017-06-0743.8643.9943.5743.6167781710.262.83
2017-06-0643.8143.9043.6843.8687116610.322.85
2017-06-0544.1544.2443.7543.78101252110.302.85
2017-06-0243.9844.3743.9644.18170818010.402.87
2017-06-0143.5844.0043.5843.85104976210.322.85
2017-05-3143.9343.9343.4743.66102265110.272.84
2017-05-3043.6143.9043.5643.8181882510.312.85
2017-05-290.000.000.0043.790N/AN/A
2017-05-2644.3944.3943.7043.7990474510.302.85
2017-05-2543.8744.5443.7944.28123062710.422.88
2017-05-2443.0643.6343.0643.61105043710.262.83
2017-05-2343.4943.5243.0243.0966549910.142.80
2017-05-2243.3843.6543.2643.3171623910.192.82
2017-05-1943.1843.2743.0643.2673892710.182.81
2017-05-1843.0943.5042.8243.12160795810.152.80
2017-05-1743.4143.5943.0643.07165901910.132.80
2017-05-1644.1344.3643.6543.7092385810.282.84
2017-05-1544.3344.5644.2744.3762872110.442.88
2017-05-1243.9044.2543.9044.0071735610.352.86
2017-05-1143.9544.1743.8344.0374182310.362.86
2017-05-1044.1744.2844.0044.2076022110.402.87
2017-05-0944.4444.5844.0944.17100739810.392.87
2017-05-0844.8344.9144.4844.6076764510.492.90
2017-05-0544.2344.8744.2044.8389938610.552.91
2017-05-0444.4844.6643.9744.15114421810.392.87
2017-05-0344.4144.5544.1844.30100353310.422.88
2017-05-0244.1744.6043.9844.56152418610.492.90
2017-05-0145.0345.0544.1744.17181961710.392.87
2017-04-2844.8046.0044.6845.43269716010.872.98
2017-04-2743.1643.8843.0943.81173004910.482.87
2017-04-2642.9443.0442.7343.0486135610.302.82
2017-04-2542.9243.1642.7542.93101976110.272.82
2017-04-2443.0043.2842.9743.0779066410.302.83
2017-04-2142.6142.8042.4742.6393681110.202.80
2017-04-2042.7743.3242.6742.74216032910.232.80
2017-04-1943.3843.4943.1843.3574391610.202.82
2017-04-1842.9343.3242.9143.2982840910.192.81
2017-04-1742.7343.2742.7343.2090011110.172.81
Get more Data

Thomson Reuters Stock Chart

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

Thomson Reuters Historical Prices: Past 5 years

Max Stock Price 47.96 Aug 01,2017
Min Stock Price 26.97 Nov 21,2012
Avg Stock Price 37.85

Thomson Reuters Historical PE ratio: Past 5 years

Max PE Ratio 226.13 Apr 30,2014
Min PE Ratio 10.03 Apr 13,2017
Avg PE Ratio 38.11

Thomson Reuters Historical PS ratio: Past 5 years

Max PS Ratio 3.12 Aug 01,2017
Min PS Ratio 1.66 Nov 20,2012
Avg PS Ratio 2.41

TRI Industry Peers

Company Price Change (%)
Thomson Reuters Ts (T.TRI)57.680.55 (0.94%)
Atos Origin Sa (AEXAY)30.010.05 (0.17%)
Reed Elsevier (RELX)21.780.22 (1%)
Reed Elsevier (RENX)20.820.22 (1.05%)
Morningstar (MORN)81.630.89 (1.08%)
Factset Research (FDS)159.022.08 (1.29%)
Wolters Kluwer (WTKWY)43.610.7 (1.58%)

Thomson Reuters historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Thomson Reuters stock analysis. The price and volume changes on a daily basis is provided in the Thomson Reuters stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. TRI closed at 45.85 and traded with a volume of 1459948 on the last trading day. Thomson Reuters historical P/S ratio was at a high of 4.24 on 31 Oct, 2007 and a low of 1.55 on 19 Dec, 2011. .