Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
83.87
+2.86 (3.53%)
At close: Jun 26, 2026, 4:00 PM EDT
83.64
-0.23 (-0.27%)
After-hours: Jun 26, 2026, 7:25 PM EDT
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.30 | 84.48 | 81.30 | 83.87 | 83.87 | 3.53% | 1,898,155 |
| Jun 25, 2026 | 79.72 | 82.93 | 79.54 | 81.01 | 81.01 | 0.04% | 1,758,983 |
| Jun 24, 2026 | 80.12 | 82.30 | 79.46 | 80.98 | 80.98 | 0.33% | 1,367,192 |
| Jun 23, 2026 | 78.93 | 80.91 | 78.27 | 80.71 | 80.71 | 5.43% | 2,034,258 |
| Jun 22, 2026 | 78.12 | 79.30 | 76.28 | 76.55 | 76.55 | -2.58% | 2,123,623 |
| Jun 18, 2026 | 79.22 | 79.40 | 77.08 | 78.58 | 78.58 | -0.85% | 7,748,457 |
| Jun 17, 2026 | 80.05 | 82.55 | 79.03 | 79.25 | 79.25 | -2.34% | 1,943,353 |
| Jun 16, 2026 | 80.37 | 81.88 | 79.62 | 81.15 | 81.15 | 0.85% | 1,681,892 |
| Jun 15, 2026 | 81.11 | 83.53 | 80.43 | 80.47 | 80.47 | -1.15% | 1,642,557 |
| Jun 12, 2026 | 79.71 | 82.61 | 78.15 | 81.41 | 81.41 | 1.45% | 2,128,429 |
| Jun 11, 2026 | 80.88 | 81.77 | 79.45 | 80.25 | 80.25 | -2.09% | 1,848,207 |
| Jun 10, 2026 | 81.70 | 83.37 | 79.65 | 81.96 | 81.96 | -0.44% | 1,493,452 |
| Jun 9, 2026 | 83.04 | 84.72 | 81.63 | 82.32 | 82.32 | -1.03% | 1,669,120 |
| Jun 8, 2026 | 84.81 | 85.32 | 83.13 | 83.18 | 83.18 | -3.32% | 1,248,800 |
| Jun 5, 2026 | 86.62 | 87.59 | 85.08 | 86.04 | 86.04 | 0.35% | 2,049,611 |
| Jun 4, 2026 | 86.48 | 87.59 | 84.47 | 85.74 | 85.74 | 2.77% | 1,284,237 |
| Jun 3, 2026 | 85.41 | 85.77 | 83.09 | 83.43 | 83.43 | -3.36% | 1,137,341 |
| Jun 2, 2026 | 93.20 | 93.20 | 86.21 | 86.33 | 86.33 | -8.12% | 1,796,648 |
| Jun 1, 2026 | 86.00 | 94.10 | 85.71 | 93.96 | 93.96 | 8.61% | 2,010,444 |
| May 29, 2026 | 84.16 | 87.17 | 82.90 | 86.51 | 86.51 | 2.39% | 1,635,351 |
| May 28, 2026 | 82.27 | 85.67 | 81.89 | 84.49 | 84.49 | 2.82% | 1,570,989 |
| May 27, 2026 | 82.50 | 85.18 | 82.09 | 82.17 | 82.17 | -1.85% | 1,502,005 |
| May 26, 2026 | 85.50 | 85.83 | 83.46 | 83.72 | 83.72 | -2.49% | 1,469,470 |
| May 22, 2026 | 84.98 | 88.00 | 84.96 | 85.86 | 85.86 | 0.35% | 877,186 |
| May 21, 2026 | 84.59 | 86.26 | 82.85 | 85.56 | 85.56 | 0.23% | 1,335,009 |
| May 20, 2026 | 85.73 | 86.44 | 83.81 | 85.36 | 85.36 | -1.54% | 1,429,707 |
| May 19, 2026 | 91.12 | 92.27 | 86.95 | 87.35 | 86.70 | -2.94% | 4,390,095 |
| May 18, 2026 | 83.78 | 90.13 | 83.49 | 90.00 | 89.33 | 8.79% | 2,057,255 |
| May 15, 2026 | 79.32 | 82.92 | 79.32 | 82.73 | 82.11 | 4.67% | 2,580,887 |
| May 14, 2026 | 81.61 | 82.86 | 78.60 | 79.04 | 78.45 | -3.65% | 2,374,729 |
| May 13, 2026 | 87.08 | 87.08 | 81.47 | 82.03 | 81.41 | -6.00% | 3,254,372 |
| May 12, 2026 | 90.68 | 90.96 | 84.31 | 87.27 | 86.61 | -2.19% | 4,209,325 |
| May 11, 2026 | 91.68 | 92.88 | 88.10 | 89.22 | 88.55 | -4.00% | 1,821,233 |
| May 8, 2026 | 92.40 | 93.17 | 90.36 | 92.94 | 92.24 | -0.46% | 1,630,655 |
| May 7, 2026 | 92.27 | 96.16 | 91.07 | 93.37 | 92.67 | 1.77% | 2,097,948 |
| May 6, 2026 | 94.01 | 94.96 | 89.86 | 91.75 | 91.06 | -3.89% | 4,132,218 |
| May 5, 2026 | 99.00 | 102.65 | 90.75 | 95.46 | 94.74 | -0.30% | 3,592,847 |
| May 4, 2026 | 94.43 | 97.98 | 93.22 | 95.75 | 95.03 | 1.40% | 1,519,045 |
| May 1, 2026 | 97.53 | 99.87 | 95.78 | 95.89 | 93.72 | -1.34% | 1,615,543 |
| Apr 30, 2026 | 93.24 | 97.57 | 93.24 | 97.19 | 95.00 | 2.57% | 1,854,545 |
| Apr 29, 2026 | 91.30 | 94.82 | 91.00 | 94.75 | 92.61 | 3.78% | 1,033,683 |
| Apr 28, 2026 | 91.94 | 92.35 | 89.10 | 91.30 | 89.24 | 0.95% | 1,182,888 |
| Apr 27, 2026 | 90.71 | 92.31 | 90.37 | 90.44 | 88.39 | -0.79% | 876,430 |
| Apr 24, 2026 | 91.43 | 92.03 | 89.53 | 91.16 | 89.10 | -0.48% | 2,854,308 |
| Apr 23, 2026 | 93.95 | 93.95 | 89.83 | 91.59 | 89.53 | -2.89% | 2,074,240 |
| Apr 22, 2026 | 98.13 | 99.01 | 93.03 | 94.32 | 92.19 | -3.99% | 1,426,769 |
| Apr 21, 2026 | 95.73 | 99.76 | 95.22 | 98.24 | 96.02 | 1.91% | 1,899,404 |
| Apr 20, 2026 | 94.46 | 96.54 | 94.42 | 96.40 | 94.22 | 2.04% | 1,029,248 |
| Apr 17, 2026 | 96.48 | 96.48 | 93.24 | 94.47 | 92.33 | -0.06% | 2,188,991 |
| Apr 16, 2026 | 94.83 | 97.29 | 94.42 | 94.53 | 92.39 | 0.69% | 2,016,405 |
| Apr 15, 2026 | 89.54 | 95.04 | 89.47 | 93.88 | 91.76 | 5.06% | 2,210,390 |
| Apr 14, 2026 | 88.80 | 89.95 | 87.94 | 89.36 | 87.34 | 0.63% | 2,564,760 |
| Apr 13, 2026 | 84.84 | 88.98 | 84.81 | 88.80 | 86.80 | 5.00% | 1,863,067 |
| Apr 10, 2026 | 86.46 | 86.66 | 83.51 | 84.58 | 82.67 | -1.89% | 1,578,451 |
| Apr 9, 2026 | 87.19 | 87.33 | 83.29 | 86.20 | 84.25 | -1.44% | 2,240,651 |
| Apr 8, 2026 | 90.48 | 91.64 | 87.09 | 87.46 | 85.48 | -2.65% | 2,331,159 |
| Apr 7, 2026 | 92.00 | 92.27 | 89.45 | 89.84 | 87.81 | -2.39% | 994,383 |
| Apr 6, 2026 | 91.33 | 92.59 | 90.70 | 92.04 | 89.96 | 0.48% | 781,952 |
| Apr 2, 2026 | 89.32 | 91.66 | 87.84 | 91.60 | 89.54 | 2.43% | 1,570,923 |
| Apr 1, 2026 | 90.95 | 92.11 | 89.06 | 89.43 | 87.41 | -2.14% | 2,980,352 |
| Mar 31, 2026 | 93.24 | 93.43 | 90.13 | 91.39 | 89.33 | -1.22% | 2,216,947 |
| Mar 30, 2026 | 91.11 | 93.61 | 91.11 | 92.52 | 90.43 | 1.86% | 1,783,736 |
| Mar 27, 2026 | 90.67 | 91.84 | 89.70 | 90.83 | 88.78 | -1.05% | 1,596,303 |
| Mar 26, 2026 | 89.49 | 92.19 | 88.67 | 91.80 | 89.72 | 3.41% | 1,774,229 |
| Mar 25, 2026 | 89.52 | 90.25 | 86.57 | 88.77 | 86.77 | - | 1,841,061 |
| Mar 24, 2026 | 92.60 | 92.82 | 88.58 | 88.77 | 86.77 | -4.01% | 2,107,097 |
| Mar 23, 2026 | 94.46 | 94.75 | 90.74 | 92.48 | 90.39 | -2.56% | 2,540,783 |
| Mar 20, 2026 | 94.33 | 95.93 | 92.55 | 94.91 | 92.76 | 0.19% | 3,231,450 |
| Mar 19, 2026 | 95.71 | 97.53 | 92.39 | 94.72 | 92.58 | -0.68% | 2,160,292 |
| Mar 18, 2026 | 95.77 | 96.55 | 94.66 | 95.37 | 93.22 | -1.70% | 1,852,340 |
| Mar 17, 2026 | 98.08 | 100.28 | 96.64 | 97.02 | 94.83 | -0.63% | 1,544,509 |
| Mar 16, 2026 | 97.90 | 97.91 | 95.42 | 97.64 | 95.43 | -0.22% | 2,487,269 |
| Mar 13, 2026 | 100.76 | 101.28 | 97.41 | 97.85 | 95.64 | -2.96% | 2,677,614 |
| Mar 12, 2026 | 104.89 | 107.84 | 100.64 | 100.84 | 98.56 | -3.71% | 2,102,631 |
| Mar 11, 2026 | 106.23 | 108.12 | 103.06 | 104.73 | 102.36 | -0.57% | 2,363,083 |
| Mar 10, 2026 | 112.36 | 113.27 | 104.43 | 105.33 | 102.95 | -7.01% | 3,438,356 |
| Mar 9, 2026 | 113.47 | 115.13 | 111.24 | 113.27 | 110.71 | 0.05% | 3,035,987 |
| Mar 6, 2026 | 110.20 | 113.50 | 108.63 | 113.21 | 110.65 | 1.85% | 3,294,362 |
| Mar 5, 2026 | 106.24 | 111.66 | 106.23 | 111.16 | 108.65 | 4.41% | 3,672,168 |
| Mar 4, 2026 | 106.26 | 107.87 | 104.25 | 106.46 | 104.06 | -0.61% | 2,602,195 |
| Mar 3, 2026 | 99.30 | 107.36 | 99.30 | 107.11 | 104.69 | 6.00% | 3,632,779 |
| Mar 2, 2026 | 96.48 | 101.71 | 94.92 | 101.05 | 98.77 | 3.19% | 3,055,653 |
| Feb 27, 2026 | 101.06 | 102.31 | 96.66 | 97.92 | 95.71 | -3.49% | 3,101,312 |
| Feb 26, 2026 | 102.59 | 103.83 | 99.51 | 101.47 | 99.17 | 0.52% | 4,253,147 |
| Feb 25, 2026 | 93.61 | 102.53 | 93.40 | 100.94 | 98.66 | 10.31% | 10,316,489 |
| Feb 24, 2026 | 82.26 | 93.75 | 81.85 | 91.50 | 89.44 | 11.41% | 9,147,019 |
| Feb 23, 2026 | 83.57 | 83.83 | 80.96 | 82.13 | 80.27 | -2.81% | 3,553,180 |
| Feb 20, 2026 | 85.92 | 87.65 | 84.28 | 84.51 | 82.60 | -2.30% | 2,290,947 |
| Feb 19, 2026 | 87.17 | 87.65 | 85.41 | 86.50 | 84.54 | -0.62% | 1,747,323 |
| Feb 18, 2026 | 85.16 | 87.89 | 83.70 | 87.03 | 85.07 | 2.99% | 1,829,184 |
| Feb 17, 2026 | 86.49 | 87.23 | 83.20 | 84.51 | 82.60 | -3.52% | 2,472,971 |
| Feb 13, 2026 | 87.44 | 90.21 | 87.01 | 88.25 | 85.61 | 1.16% | 3,244,063 |
| Feb 12, 2026 | 90.60 | 91.10 | 85.59 | 87.24 | 84.62 | -3.71% | 4,378,418 |
| Feb 11, 2026 | 91.75 | 91.93 | 87.68 | 90.60 | 87.88 | -1.83% | 3,316,759 |
| Feb 10, 2026 | 89.63 | 95.63 | 87.61 | 92.29 | 89.52 | 1.74% | 5,836,634 |
| Feb 9, 2026 | 89.69 | 91.18 | 87.81 | 90.71 | 87.99 | 1.41% | 2,913,937 |
| Feb 6, 2026 | 90.74 | 91.48 | 86.48 | 89.45 | 86.77 | -0.27% | 4,425,012 |
| Feb 5, 2026 | 98.52 | 102.54 | 86.35 | 89.70 | 87.01 | -5.61% | 8,451,902 |
| Feb 4, 2026 | 92.52 | 96.17 | 89.19 | 95.03 | 92.18 | 1.75% | 4,667,863 |
| Feb 3, 2026 | 98.42 | 99.51 | 87.78 | 93.39 | 90.59 | -15.67% | 8,084,799 |