Thomson Reuters Corporation (FRA:TOC)
Germany
· Delayed Price · Currency is EUR 114.35
-0.45 (-0.39%)
Last updated: Dec 5, 2025, 8:02 AM CET
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 0.61% | - |
| Dec 3, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -0.17% | - |
| Dec 2, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -1.59% | - |
| Dec 1, 2025 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | 0.35% | - |
| Nov 28, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 0.52% | - |
| Nov 27, 2025 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | 0.13% | - |
| Nov 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Nov 25, 2025 | 114.55 | 115.00 | 114.55 | 115.00 | 115.00 | -1.67% | 56 |
| Nov 24, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | 2.77% | - |
| Nov 21, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -2.49% | - |
| Nov 20, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - | - |
| Nov 19, 2025 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | -0.30% | - |
| Nov 18, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -4.33% | - |
| Nov 17, 2025 | 122.35 | 122.35 | 122.35 | 122.35 | 121.84 | 1.66% | 10 |
| Nov 14, 2025 | 120.35 | 120.35 | 120.35 | 120.35 | 119.85 | 1.01% | - |
| Nov 13, 2025 | 119.15 | 119.15 | 119.15 | 119.15 | 118.65 | 0.85% | - |
| Nov 12, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 117.65 | 1.07% | - |
| Nov 11, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.41 | -1.68% | - |
| Nov 10, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.40 | -1.53% | - |
| Nov 7, 2025 | 120.25 | 120.75 | 120.25 | 120.75 | 120.24 | -3.17% | 104 |
| Nov 6, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.18 | -1.89% | - |
| Nov 5, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 126.57 | -7.40% | - |
| Nov 4, 2025 | 134.15 | 137.25 | 134.15 | 137.25 | 136.67 | 2.92% | 250 |
| Nov 3, 2025 | 132.25 | 133.35 | 132.25 | 133.35 | 132.79 | 0.04% | 108 |
| Oct 31, 2025 | 133.30 | 133.30 | 133.30 | 133.30 | 132.74 | 1.79% | - |
| Oct 30, 2025 | 130.95 | 130.95 | 130.95 | 130.95 | 130.40 | -5.62% | - |
| Oct 29, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 138.17 | -0.04% | - |
| Oct 28, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | 138.22 | -1.00% | - |
| Oct 27, 2025 | 139.85 | 140.20 | 139.85 | 140.20 | 139.61 | -0.11% | 82 |
| Oct 24, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 139.76 | 0.18% | - |
| Oct 23, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 139.51 | 1.34% | - |
| Oct 22, 2025 | 138.25 | 138.25 | 138.25 | 138.25 | 137.67 | 0.25% | - |
| Oct 21, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.32 | -0.29% | - |
| Oct 20, 2025 | 136.15 | 138.30 | 136.15 | 138.30 | 137.72 | 4.18% | 5 |
| Oct 17, 2025 | 132.75 | 132.75 | 132.75 | 132.75 | 132.19 | -3.21% | - |
| Oct 16, 2025 | 136.10 | 137.15 | 136.10 | 137.15 | 136.57 | 2.27% | 48 |
| Oct 15, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 133.54 | 2.37% | - |
| Oct 14, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.45 | 0.58% | - |
| Oct 13, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 129.70 | 0.73% | - |
| Oct 10, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | 128.76 | -0.50% | - |
| Oct 9, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.41 | -0.04% | - |
| Oct 8, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.45 | 0.08% | - |
| Oct 7, 2025 | 129.60 | 129.90 | 129.60 | 129.90 | 129.36 | -0.12% | 58 |
| Oct 6, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 129.50 | 0.97% | - |
| Oct 3, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.26 | -0.66% | - |
| Oct 2, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.11 | -1.18% | - |
| Oct 1, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 130.65 | -0.83% | - |
| Sep 30, 2025 | 132.65 | 132.65 | 132.30 | 132.30 | 131.75 | -2.00% | 75 |
| Sep 29, 2025 | 133.45 | 135.00 | 133.45 | 135.00 | 134.43 | 0.04% | 35 |
| Sep 26, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.38 | 0.82% | - |
| Sep 25, 2025 | 133.85 | 133.85 | 133.85 | 133.85 | 133.29 | -1.40% | - |
| Sep 24, 2025 | 135.75 | 135.75 | 135.75 | 135.75 | 135.18 | -2.16% | - |
| Sep 23, 2025 | 137.75 | 138.75 | 137.75 | 138.75 | 138.17 | 0.54% | 15 |
| Sep 22, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.42 | 1.51% | - |
| Sep 19, 2025 | 135.95 | 135.95 | 135.95 | 135.95 | 135.38 | -5.10% | - |
| Sep 18, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 142.65 | 0.42% | - |
| Sep 17, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 142.05 | -1.55% | - |
| Sep 16, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.29 | -1.40% | - |
| Sep 15, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 146.33 | -0.31% | - |
| Sep 12, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 146.78 | 1.45% | - |
| Sep 11, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 144.69 | -3.42% | - |
| Sep 10, 2025 | 149.45 | 150.45 | 149.45 | 150.45 | 149.82 | 2.42% | 8 |
| Sep 9, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | 146.28 | -1.71% | - |
| Sep 8, 2025 | 148.55 | 149.45 | 148.55 | 149.45 | 148.82 | -2.06% | 59 |
| Sep 5, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 151.96 | 0.63% | 240 |
| Sep 4, 2025 | 151.65 | 151.65 | 151.65 | 151.65 | 151.01 | -0.36% | - |
| Sep 3, 2025 | 152.20 | 152.20 | 152.20 | 152.20 | 151.56 | 0.59% | - |
| Sep 2, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 150.67 | 0.17% | - |
| Sep 1, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 150.42 | -0.72% | - |
| Aug 29, 2025 | 152.15 | 152.15 | 152.15 | 152.15 | 151.51 | 1.64% | - |
| Aug 28, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.07 | -0.93% | - |
| Aug 27, 2025 | 150.10 | 151.10 | 150.10 | 151.10 | 150.47 | -0.13% | 111 |
| Aug 26, 2025 | 151.30 | 151.30 | 151.30 | 151.30 | 150.67 | -0.39% | - |
| Aug 25, 2025 | 151.90 | 151.90 | 151.90 | 151.90 | 151.26 | 0.30% | - |
| Aug 22, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 150.81 | 0.77% | - |
| Aug 21, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 149.67 | 0.30% | - |
| Aug 20, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.22 | 0.33% | - |
| Aug 19, 2025 | 147.35 | 149.35 | 147.35 | 149.35 | 148.72 | 1.53% | 1,050 |
| Aug 18, 2025 | 145.85 | 147.10 | 145.85 | 147.10 | 145.98 | 0.03% | 10 |
| Aug 15, 2025 | 143.30 | 147.05 | 143.30 | 147.05 | 145.93 | 1.73% | 100 |
| Aug 14, 2025 | 144.55 | 144.55 | 144.55 | 144.55 | 143.44 | -0.48% | - |
| Aug 13, 2025 | 145.25 | 145.25 | 145.25 | 145.25 | 144.14 | -1.06% | - |
| Aug 12, 2025 | 149.90 | 149.90 | 146.80 | 146.80 | 145.68 | -3.42% | 250 |
| Aug 11, 2025 | 153.70 | 153.70 | 152.00 | 152.00 | 150.84 | -2.19% | 103 |
| Aug 8, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 154.21 | -0.22% | - |
| Aug 7, 2025 | 153.60 | 155.75 | 153.60 | 155.75 | 154.56 | -1.92% | 10 |
| Aug 6, 2025 | 171.85 | 171.85 | 158.80 | 158.80 | 157.59 | -9.64% | 25 |
| Aug 5, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 174.41 | 1.01% | - |
| Aug 4, 2025 | 173.20 | 174.00 | 173.20 | 174.00 | 172.67 | -0.63% | 15 |
| Aug 1, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 173.76 | -0.11% | - |
| Jul 31, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 173.96 | 1.48% | - |
| Jul 30, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 171.43 | - | - |
| Jul 29, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 171.43 | - | - |
| Jul 28, 2025 | 172.75 | 172.75 | 172.75 | 172.75 | 171.43 | -0.89% | - |
| Jul 25, 2025 | 174.30 | 174.30 | 174.30 | 174.30 | 172.97 | 1.19% | - |
| Jul 24, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 170.93 | 0.12% | - |
| Jul 23, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 170.73 | -0.78% | - |
| Jul 22, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 172.07 | -4.04% | - |
| Jul 21, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 179.32 | 0.67% | - |
| Jul 18, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 178.13 | -0.97% | - |