Skip to main content
Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
109.44
+4.62 (4.41%)
Mar 5, 2026, 4:00 PM EST - Market closed

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026104.60109.94104.59109.44109.444.41%3,665,939
Mar 4, 2026104.62106.20102.64104.82104.82-0.61%2,565,973
Mar 3, 202697.77105.7097.77105.46105.466.00%3,647,595
Mar 2, 202694.99100.1493.4599.4999.493.19%3,023,735
Feb 27, 202699.50100.7395.1796.4196.41-3.49%3,107,012
Feb 26, 2026101.01102.2397.9799.9099.900.52%4,185,640
Feb 25, 202692.17100.9591.9699.3899.3810.31%10,259,950
Feb 24, 202680.9992.3080.5990.0990.0911.41%9,179,537
Feb 23, 202682.2882.5479.7180.8680.86-2.81%3,602,603
Feb 20, 202684.5986.3082.9883.2083.20-2.30%2,324,524
Feb 19, 202685.8286.3084.0985.1685.16-0.62%1,759,597
Feb 18, 202683.8486.5382.4185.6985.692.99%1,852,952
Feb 17, 202685.1585.8881.9183.2083.20-4.25%2,511,423
Feb 13, 202686.0988.8285.6786.8986.241.16%3,294,937
Feb 12, 202689.2089.7084.2785.8985.24-3.71%4,447,081
Feb 11, 202690.3390.5186.3389.2088.53-1.83%3,368,773
Feb 10, 202688.2594.1586.2690.8690.181.74%5,928,165
Feb 9, 202688.3089.7886.4589.3188.641.41%2,959,634
Feb 6, 202689.3490.0785.1488.0787.41-0.27%4,494,406
Feb 5, 202697.00100.9685.0288.3187.64-5.61%8,584,446
Feb 4, 202691.0994.6887.8293.5692.851.75%4,741,066
Feb 3, 202696.9097.9786.4291.9591.26-15.67%8,211,586
Feb 2, 2026110.63111.83108.55109.03108.21-1.45%1,536,564
Jan 30, 2026111.02112.36110.00110.63109.80-1.89%2,186,378
Jan 29, 2026116.96117.59111.84112.76111.91-3.85%1,862,549
Jan 28, 2026119.05119.28116.87117.28116.40-1.36%1,270,024
Jan 27, 2026122.59122.96118.21118.90118.00-3.55%1,166,615
Jan 26, 2026123.19124.18122.59123.28122.35-0.10%737,633
Jan 23, 2026121.32123.89121.26123.40122.471.27%827,266
Jan 22, 2026120.00122.49119.74121.85120.931.45%949,065
Jan 21, 2026120.75121.13118.64120.11119.20-0.76%1,039,683
Jan 20, 2026122.18123.16120.34121.03120.12-2.41%1,475,786
Jan 16, 2026125.40125.76123.21124.02123.09-0.66%2,044,200
Jan 15, 2026127.27127.82124.32124.84123.90-1.91%1,148,443
Jan 14, 2026125.80128.31125.80127.27126.310.58%1,194,025
Jan 13, 2026128.71128.80125.80126.53125.58-1.85%859,461
Jan 12, 2026128.13129.89128.13128.91127.94-0.25%1,022,941
Jan 9, 2026128.48129.89127.75129.23128.26-0.12%813,673
Jan 8, 2026127.28129.83127.15129.38128.401.16%662,901
Jan 7, 2026130.45131.90127.67127.90126.94-1.95%732,453
Jan 6, 2026128.40131.19127.08130.45129.470.85%1,113,679
Jan 5, 2026127.11130.22126.74129.35128.372.37%1,107,641
Jan 2, 2026132.08132.08126.21126.36125.41-4.19%1,306,748
Dec 31, 2025132.71132.71131.70131.89130.90-0.70%958,082
Dec 30, 2025132.46133.20132.22132.82131.82-0.30%648,313
Dec 29, 2025132.87133.58132.37133.22132.220.01%552,161
Dec 26, 2025132.94133.25132.34133.21132.210.16%429,863
Dec 24, 2025132.89133.70132.28133.00132.00-0.04%377,447
Dec 23, 2025132.63133.16131.79133.05132.050.04%674,622
Dec 22, 2025132.42133.09131.06133.00132.001.04%769,170
Dec 19, 2025131.47132.45130.98131.63130.640.12%3,279,812
Dec 18, 2025132.70133.72130.70131.47130.48-0.46%1,235,269
Dec 17, 2025131.70134.13131.54132.08131.08-0.20%1,219,406
Dec 16, 2025130.98133.50130.96132.35131.350.42%791,947
Dec 15, 2025131.82132.98130.74131.80130.810.84%1,122,357
Dec 12, 2025133.06133.06130.04130.70129.71-0.92%1,050,474
Dec 11, 2025130.70132.89130.29131.91130.921.59%834,994
Dec 10, 2025128.22130.27128.16129.85128.870.93%925,252
Dec 9, 2025129.86130.63128.59128.65127.68-0.80%645,634
Dec 8, 2025133.44133.44129.54129.69128.71-2.80%909,859
Dec 5, 2025133.88135.93133.17133.42132.41-0.19%723,505
Dec 4, 2025134.27134.85133.01133.68132.67-0.47%714,801
Dec 3, 2025133.32134.71133.11134.30133.290.74%613,538
Dec 2, 2025133.70134.47132.12133.32132.310.08%634,582
Dec 1, 2025133.53134.68132.92133.21132.21-1.64%594,192
Nov 28, 2025134.00135.69133.34135.43134.411.11%288,721
Nov 26, 2025133.72134.25132.51133.94132.930.16%1,050,165
Nov 25, 2025131.82134.01131.82133.72132.710.92%633,279
Nov 24, 2025135.00135.67132.00132.50131.50-1.85%1,004,197
Nov 21, 2025131.23135.86131.11135.00133.982.51%1,195,598
Nov 20, 2025134.55134.69131.41131.70130.71-1.94%1,219,922
Nov 19, 2025135.71135.88132.58134.31133.30-1.00%1,151,460
Nov 18, 2025138.25138.25134.57135.67134.65-1.07%1,472,521
Nov 17, 2025141.71141.77136.78137.14135.52-2.83%1,814,068
Nov 14, 2025141.54142.04138.98141.13139.460.42%1,085,326
Nov 13, 2025137.71141.92136.25140.54138.881.63%1,870,572
Nov 12, 2025137.16138.55135.65138.28136.640.75%1,280,448
Nov 11, 2025135.83137.59135.12137.25135.621.22%775,844
Nov 10, 2025137.21137.50134.50135.59133.98-1.44%1,351,308
Nov 7, 2025140.82140.82136.28137.57135.94-1.01%1,403,528
Nov 6, 2025143.52143.52138.29138.97137.32-3.66%1,968,674
Nov 5, 2025147.91149.71143.63144.25142.54-1.60%1,697,023
Nov 4, 2025157.51157.64145.22146.60144.86-5.86%2,579,743
Nov 3, 2025153.63156.20152.04155.72153.881.74%1,579,463
Oct 31, 2025154.49155.16152.69153.06151.25-0.93%936,408
Oct 30, 2025152.67154.78152.55154.49152.661.08%1,010,027
Oct 29, 2025160.51160.51151.53152.84151.03-5.58%1,578,623
Oct 28, 2025161.35163.66161.19161.88159.96-0.31%709,162
Oct 27, 2025163.22163.22161.54162.38160.46-0.14%759,117
Oct 24, 2025164.30164.30162.20162.60160.67-0.52%702,517
Oct 23, 2025163.09163.56161.38163.45161.510.20%965,903
Oct 22, 2025160.53163.54160.11163.13161.201.30%1,053,081
Oct 21, 2025161.05162.54160.17161.03159.120.11%782,499
Oct 20, 2025158.52161.22158.38160.85158.941.46%892,662
Oct 17, 2025157.02159.84155.79158.53156.651.38%1,183,621
Oct 16, 2025160.69160.77156.17156.37154.52-1.84%1,388,675
Oct 15, 2025156.17160.61156.17159.30157.412.99%1,678,997
Oct 14, 2025152.38155.64152.03154.68152.851.40%2,003,772
Oct 13, 2025151.42154.18151.01152.55150.740.75%1,001,371
Oct 10, 2025150.51152.13149.47151.42149.630.88%1,899,352