Thomson Reuters Stock Price History, TRI Historical Prices

Add to My Stocks
$39.88 $0.34 (0.86%) TRI stock closing price Feb 23, 2018 (Closing)

Thomson Reuters stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Thomson Reuters P/E ratio data for the stock. The stock price was at a 5 year high of $48.06 on Oct 17, 2017 as seen from Thomson Reuters stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 39.57 39.91 39.57 39.88 636,188 20.45 2.5
2018-02-22 39.71 39.79 39.43 39.54 830,121 20.28 2.48
2018-02-21 39.49 39.93 39.31 39.71 920,446 20.36 2.49
2018-02-20 40.04 40.06 39.67 39.76 1,335,384 20.39 2.5
2018-02-16 40.01 40.21 39.92 40.13 1,017,277 20.58 2.52
2018-02-15 40.46 40.46 39.91 40.18 960,965 20.61 2.52
2018-02-14 39.69 40.29 39.52 40.18 1,282,369 20.61 2.52
2018-02-13 40 40 39.32 39.84 1,424,755 20.43 2.5
2018-02-12 39.57 40.42 39.48 40 2,035,553 20.51 2.51
2018-02-09 39.62 39.81 39.01 39.39 1,578,218 9.45 2.51
2018-02-08 40.44 40.55 39.36 39.56 1,566,708 9.49 2.52
2018-02-07 40.5 40.99 40.26 40.56 1,578,538 9.73 2.58
2018-02-06 40.47 41.3 40 40.57 2,228,737 9.73 2.58
2018-02-05 41.89 42.25 41.17 41.22 1,433,388 9.89 2.62
2018-02-02 42.8 42.8 42.24 42.34 1,828,582 10.15 2.69
2018-02-01 42.94 43.34 41.41 43.2 2,588,547 10.36 2.75
2018-01-31 45.27 45.61 42.9 43.31 4,145,697 10.39 2.75
2018-01-30 47.32 48.09 45.99 46.52 7,663,439 11.16 2.96
2018-01-29 43.76 44.1 43.45 43.45 804,446 10.42 2.76
2018-01-26 43.52 44.27 43.47 44.01 1,061,101 10.55 2.8
2018-01-25 43.72 43.84 43.31 43.42 755,240 10.41 2.76
2018-01-24 43.45 43.97 43.2 43.62 912,010 10.46 2.77
2018-01-23 43.33 43.44 42.94 43.28 1,137,831 10.38 2.75
2018-01-22 43.7 43.7 43.34 43.5 991,582 10.43 2.77
2018-01-19 43.59 43.84 43.55 43.7 444,840 10.48 2.78
2018-01-18 43.61 43.77 43.46 43.64 618,402 10.47 2.78
2018-01-17 43.6 43.95 43.48 43.65 695,274 10.47 2.78
2018-01-16 43.61 43.87 43.56 43.57 548,430 10.45 2.77
2018-01-10 43.94 44.13 43.56 43.72 809,558 10.48 2.78
2018-01-09 44.06 44.41 43.96 44.04 527,332 10.56 2.8
2018-01-08 44.14 44.22 43.88 44.03 479,201 10.56 2.8
2018-01-05 44.22 44.55 44.2 44.24 632,311 10.61 2.81
2018-01-04 43.86 44.07 43.72 44.03 914,878 10.56 2.8
2018-01-03 43.83 43.86 43.54 43.77 443,923 10.5 2.78
2018-01-02 43.7 43.81 43.47 43.76 836,052 10.49 2.78
2017-12-29 43.58 43.7 43.46 43.59 498,058 10.45 2.77
2017-12-28 43.53 43.62 43.14 43.54 860,520 10.44 2.77
2017-12-27 43.33 43.57 43.27 43.46 506,435 10.42 2.76
2017-12-26 43.45 43.45 43.05 43.11 249,117 10.34 2.74
2017-12-22 43.39 43.48 43.14 43.42 603,267 10.41 2.76
2017-12-21 43.71 43.94 43.37 43.39 718,930 10.41 2.76
2017-12-20 43.59 43.64 43.43 43.57 901,651 10.45 2.77
2017-12-19 43.62 43.7 43.19 43.46 1,096,808 10.42 2.76
2017-12-18 44.23 44.52 43.73 43.73 679,771 10.49 2.78
2017-12-14 44.22 44.71 44.06 44.38 755,805 10.64 2.82
2017-12-13 44.29 44.52 44.17 44.17 897,525 10.59 2.81
2017-12-12 44.34 44.37 44.13 44.28 510,026 10.62 2.82
2017-12-11 44.22 44.42 44.12 44.35 466,097 10.64 2.82
2017-12-08 44.14 44.3 43.87 44.26 597,476 10.61 2.82
2017-12-07 43.96 44.4 43.95 44 773,017 10.55 2.8
2017-12-06 44.18 44.42 44.02 44.03 527,932 10.56 2.8
2017-12-05 44.55 44.63 44.2 44.22 1,076,690 10.6 2.81
2017-12-04 44.67 44.69 44.27 44.28 1,154,366 10.62 2.82
2017-12-01 44.42 44.63 44.11 44.54 810,473 10.68 2.83
2017-11-30 44.33 44.42 43.97 44.07 899,829 10.57 2.8
2017-11-29 44.61 44.69 44.24 44.31 650,438 10.63 2.82
2017-11-28 44.42 44.74 44.31 44.61 623,809 10.7 2.84
2017-11-27 44.38 44.52 44.23 44.3 641,284 10.62 2.82
2017-11-24 44.56 44.57 44.18 44.25 336,459 10.61 2.81
2017-11-23 0 0 0 44.08 0 - -
2017-11-22 43.95 44.17 43.76 44.08 911,582 10.57 2.8
2017-11-21 43.95 44.22 43.83 43.98 780,896 10.55 2.8
2017-11-20 43.91 44.07 43.79 43.87 794,302 10.52 2.79
2017-11-17 43.92 44 43.66 43.93 680,329 10.54 2.79
2017-11-16 44.12 44.18 43.97 44.05 581,313 10.56 2.8
2017-11-15 43.87 44.13 43.85 43.96 631,976 10.54 2.8
2017-11-14 44.21 44.55 44.21 44.37 467,845 10.64 2.82
2017-11-13 44.4 44.45 44.17 44.28 388,005 10.62 2.82
2017-11-10 44.64 44.75 44.46 44.5 475,508 10.67 2.83
2017-11-09 44.06 44.68 44.03 44.61 617,314 10.7 2.84
2017-11-08 44.36 44.47 43.94 44.27 813,020 10.62 2.82
2017-11-07 44.52 44.85 44.42 44.51 523,938 10.67 2.83
2017-11-06 44.56 44.69 44.44 44.66 971,901 10.71 2.84
2017-11-03 44.69 44.69 44.39 44.58 977,268 10.69 2.84
2017-11-02 44.41 44.52 44.1 44.46 1,340,292 10.66 2.83
2017-11-01 45.5 45.54 43.4 44.23 2,411,287 10.87 2.85
2017-10-31 47.03 47.25 46.8 46.84 695,838 11.51 3.02
2017-10-30 46.91 47.21 46.91 47.02 625,875 11.55 3.03
2017-10-27 47.27 47.27 46.83 47.02 504,270 11.55 3.03
2017-10-26 47.29 47.51 47.28 47.36 300,433 11.64 3.05
2017-10-25 47.55 47.64 46.99 47.25 405,097 11.61 3.04
2017-10-24 47.52 47.76 47.45 47.49 402,339 11.67 3.06
2017-10-23 47.73 47.95 47.52 47.54 552,558 11.68 3.06
2017-10-20 47.86 47.96 47.55 47.67 401,098 11.71 3.07
2017-10-19 47.47 47.93 47.43 47.87 481,199 11.76 3.08
2017-10-18 48.08 48.16 47.47 47.59 863,464 11.69 3.06
2017-10-17 47.65 48.61 47.65 48.06 1,605,371 11.81 3.09
2017-10-16 46.66 47.33 46.66 47.28 830,728 11.62 3.04
2017-10-13 46.46 46.94 46.46 46.81 755,720 11.5 3.01
Get more Data

Thomson Reuters Stock History 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 Stock Price History: Past 5 years

Max Stock Price48.06Oct 17,2017
Min Stock Price30Feb 25,2013
Avg Stock Price39.45

Thomson Reuters Historical PE ratio: Past 5 years

Max PE Ratio226.13Apr 30,2014
Min PE Ratio9.45Feb 09,2018
Avg PE Ratio35.5

Thomson Reuters Historical PS ratio: Past 5 years

Max PS Ratio3.12Aug 01,2017
Min PS Ratio1.87Feb 25,2013
Avg PS Ratio2.52

TRI Industry Peers

Company Price Change (%)
Thomson Reuters Ts (T.TRI)50.480.25 (0.5%)
Aptiv Plc (APTV)93.060.12 (0.13%)
Morningstar (MORN)94.910.67 (0.7%)
Factset Research (FDS)205.233.9 (1.94%)
Wolters Kluwer (WTKWY)52.971.52 (2.95%)
Markit (INFO)47.430.61 (1.3%)
John Wiley (JW.A)65.50.4 (0.61%)

We provide Thomson Reuters share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Thomson Reuters stock analysis. Thomson Reuters stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 636,188 typically implies breaking news or earnings release. The closing price was $39.88 and 636,188 shares of TRI were traded on Feb 23, 2018. Thomson Reuters historical P/S ratio was at a high of 3.12 on Aug 01, 2017 and a low of 1.87 on Feb 25, 2013.