Thomson Reuters Stock Price History, TRI Historical Prices

Add to My Stocks
$40.72 $0.23 (0.57%) TRI stock closing price Jun 22, 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
2018-06-22 40.73 40.86 40.54 40.72 688,570 38.42 2.92
2018-06-20 40.32 40.58 40.27 40.42 737,378 38.13 2.9
2018-06-19 40.53 40.84 40.22 40.25 1,016,828 37.97 2.89
2018-06-18 40.76 40.92 40.57 40.82 574,437 38.51 2.93
2018-06-15 40.82 41.1 40.69 40.94 2,687,176 38.62 2.94
2018-06-14 40.81 41.17 40.81 41.08 1,381,864 38.76 2.95
2018-06-13 40.93 41.28 40.74 40.79 829,766 38.48 2.93
2018-06-12 41 41 40.5 40.77 840,684 38.46 2.93
2018-06-11 40.78 41.14 40.75 41 879,087 38.68 2.94
2018-06-08 40.07 40.84 40.07 40.82 839,407 38.51 2.93
2018-06-07 40 40.83 39.9 40.29 3,420,391 38.01 2.89
2018-06-06 39.54 39.92 39.49 39.56 2,967,126 37.32 2.84
2018-06-05 39.46 39.84 39.3 39.49 2,672,186 37.26 2.84
2018-06-04 39.17 39.58 39.09 39.45 2,919,535 37.22 2.83
2018-06-01 38.84 39.31 38.84 39.1 822,985 36.89 2.81
2018-05-31 39.19 39.33 38.73 38.82 1,000,908 36.62 2.79
2018-05-30 38.2 39.13 37.99 39.1 1,499,412 36.89 2.81
2018-05-29 38.32 38.36 37.92 38.03 796,042 35.88 2.73
2018-05-25 38.31 38.99 38.24 38.66 1,748,490 36.47 2.78
2018-05-24 38.56 38.78 38.29 38.35 1,716,052 36.18 2.75
2018-05-23 38.46 38.61 38.3 38.56 794,332 36.38 2.77
2018-05-22 38.69 38.92 38.56 38.62 1,403,519 36.43 2.77
2018-05-21 38.75 38.98 38.69 38.74 623,679 36.55 2.78
2018-05-18 38.9 38.96 38.67 38.78 934,540 36.59 2.79
2018-05-17 38.77 39.27 38.77 39.07 1,497,542 36.86 2.81
2018-05-16 38.18 39.01 38.1 38.97 1,578,325 36.76 2.8
2018-05-15 38.24 38.5 37.9 38.41 1,472,751 36.24 2.76
2018-05-14 37.99 39 37.87 38.36 1,443,499 36.19 2.75
2018-05-11 38 38 36.52 37.64 2,853,636 19.3 2.36
2018-05-10 38.97 39.27 38.77 39.19 997,804 20.1 2.46
2018-05-09 38.9 38.94 38.33 38.84 746,417 19.92 2.44
2018-05-08 38.93 39.13 38.73 38.79 1,214,295 19.89 2.44
2018-05-07 39.24 39.36 38.91 38.97 648,293 19.99 2.45
2018-05-04 39.08 39.48 39 39.37 571,841 20.19 2.47
2018-05-03 39.76 39.78 39.02 39.23 722,828 20.12 2.46
2018-05-02 40.13 40.26 39.73 39.75 603,585 20.39 2.5
2018-05-01 40.13 40.22 39.89 40.16 689,606 20.6 2.52
2018-04-30 40.25 40.46 40.22 40.22 735,463 20.63 2.53
2018-04-27 39.93 40.38 39.93 40.25 634,440 20.64 2.53
2018-04-26 39.82 40.07 39.66 39.94 594,692 20.48 2.51
2018-04-25 39.71 39.89 39.5 39.65 782,743 20.33 2.49
2018-04-24 39.87 40.14 39.71 39.93 967,250 20.48 2.51
2018-04-23 39.68 39.82 39.59 39.76 456,832 20.39 2.5
2018-04-20 39.69 39.88 39.49 39.65 359,207 20.33 2.49
2018-04-19 40.02 40.15 39.66 39.78 497,524 20.4 2.5
2018-04-18 40.07 40.34 39.88 40.08 460,040 20.55 2.52
2018-04-17 39.47 40.24 39.47 40.14 1,036,347 20.59 2.52
2018-04-16 39.26 39.45 39.2 39.37 511,692 20.19 2.47
2018-04-13 39.46 39.59 39.23 39.27 407,577 20.14 2.47
2018-04-12 39.26 39.49 39.11 39.45 636,270 20.23 2.48
2018-04-11 39.77 39.84 39.14 39.15 876,484 20.08 2.46
2018-04-10 40.19 40.28 39.92 39.98 809,238 20.5 2.51
2018-04-09 39.79 40.14 39.61 39.97 793,342 20.5 2.51
2018-04-06 39.37 39.89 39.37 39.67 1,159,650 20.34 2.49
2018-04-05 39.42 40 39.42 39.87 1,267,835 20.45 2.5
2018-04-04 38.75 39.6 38.48 39.52 1,116,051 20.27 2.48
2018-04-03 38.79 39.2 38.68 38.92 755,917 19.96 2.44
2018-04-02 38.61 39.05 38.45 38.68 1,278,102 19.84 2.43
2018-03-30 0 0 0 38.65 0 - -
2018-03-29 38.72 38.99 38.57 38.65 1,002,137 19.82 2.43
2018-03-28 38.56 38.69 38.22 38.53 972,058 19.76 2.42
2018-03-27 39.25 39.25 38.42 38.53 1,203,812 19.76 2.42
2018-03-26 39.15 39.44 38.85 39.25 745,334 20.13 2.46
2018-03-23 38.98 39.61 38.89 39.02 1,371,414 20.01 2.45
2018-03-22 39.31 39.31 38.68 38.8 838,564 19.9 2.44
2018-03-21 39.84 39.88 39.42 39.47 864,129 20.24 2.48
2018-03-20 39.29 39.83 39.06 39.67 1,534,773 20.34 2.49
2018-03-19 39.07 39.27 38.82 39.22 703,642 20.11 2.46
2018-03-16 39.53 40.44 39.19 39.3 1,447,037 20.15 2.47
2018-03-15 39.76 39.78 39.37 39.53 775,446 20.27 2.48
2018-03-14 40.04 40.07 39.47 39.69 936,604 20.35 2.49
2018-03-13 40.6 40.68 39.81 39.87 718,589 20.45 2.5
2018-03-12 40.4 40.64 40.3 40.49 624,378 20.76 2.54
2018-03-09 40.16 40.46 40.05 40.4 619,446 20.72 2.54
2018-03-08 39.55 39.99 39.34 39.95 693,260 20.49 2.51
2018-03-07 39.47 39.57 39.12 39.39 702,589 20.2 2.47
2018-03-06 39.61 39.77 39.26 39.62 580,363 20.32 2.49
2018-03-05 39.01 39.58 38.92 39.49 389,573 20.25 2.48
2018-03-02 39.02 39.42 38.8 39.34 545,933 20.17 2.47
2018-03-01 39.39 39.4 38.71 39.21 1,183,914 20.11 2.46
2018-02-28 40.14 40.23 39.39 39.39 983,295 20.2 2.47
2018-02-27 40.22 40.29 39.92 39.94 542,575 20.48 2.51
2018-02-26 39.91 40.24 39.73 40.12 726,924 20.57 2.52
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
2018-02-19 0 0 0 40.13 0 - -
2018-02-16 40.01 40.21 39.92 40.13 1,017,277 20.58 2.52
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 Price31.7Jun 24,2013
Avg Stock Price39.88

Thomson Reuters Historical PE ratio: Past 5 years

Max PE Ratio226.13Apr 30,2014
Min PE Ratio9.49Feb 08,2018
Avg PE Ratio36.38

Thomson Reuters Historical PS ratio: Past 5 years

Max PS Ratio3.12Aug 01,2017
Min PS Ratio2Jun 24,2013
Avg PS Ratio2.56

TRI Industry Peers

Company Price Change (%)
Thomson Reuters Ts (T.TRI)54.080.24 (0.45%)
Spotify Tech Sa (SPOT)180.941.41 (0.79%)
Morningstar (MORN)132.211.31 (0.98%)
Factset Research (FDS)210.952.08 (0.98%)
Wolters Kluwer (WTKWY)56.741.06 (1.9%)
Markit (INFO)51.250.47 (0.93%)
John Wiley (JW.A)64.250.65 (1%)

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 688,570 typically implies breaking news or earnings release. The closing price was $40.72 and 688,570 shares of TRI were traded on Jun 22, 2018. Thomson Reuters historical P/S ratio was at a high of 3.12 on Aug 01, 2017 and a low of 2 on Jun 24, 2013.