Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
89.89
+0.85 (0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
89.02
-0.87 (-0.97%)
After-hours: Apr 28, 2026, 6:58 PM EDT
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 90.52 | 90.92 | 87.72 | 89.89 | 89.89 | 0.95% | 1,200,799 |
| Apr 27, 2026 | 89.31 | 90.89 | 88.97 | 89.04 | 89.04 | -0.79% | 889,365 |
| Apr 24, 2026 | 90.02 | 90.61 | 88.15 | 89.75 | 89.75 | -0.48% | 2,899,070 |
| Apr 23, 2026 | 92.50 | 92.50 | 88.44 | 90.18 | 90.18 | -2.89% | 2,106,769 |
| Apr 22, 2026 | 96.61 | 97.48 | 91.59 | 92.86 | 92.86 | -3.99% | 1,449,144 |
| Apr 21, 2026 | 94.25 | 98.22 | 93.75 | 96.72 | 96.72 | 1.91% | 1,929,191 |
| Apr 20, 2026 | 93.00 | 95.05 | 92.96 | 94.91 | 94.91 | 2.04% | 1,045,389 |
| Apr 17, 2026 | 94.99 | 94.99 | 91.80 | 93.01 | 93.01 | -0.06% | 2,223,320 |
| Apr 16, 2026 | 93.37 | 95.79 | 92.96 | 93.07 | 93.07 | 0.69% | 2,048,027 |
| Apr 15, 2026 | 88.16 | 93.57 | 88.09 | 92.43 | 92.43 | 5.06% | 2,245,054 |
| Apr 14, 2026 | 87.43 | 88.56 | 86.59 | 87.98 | 87.98 | 0.63% | 2,604,981 |
| Apr 13, 2026 | 83.53 | 87.61 | 83.50 | 87.43 | 87.43 | 5.00% | 1,892,284 |
| Apr 10, 2026 | 85.12 | 85.33 | 82.22 | 83.27 | 83.27 | -1.89% | 1,603,205 |
| Apr 9, 2026 | 85.84 | 85.98 | 82.00 | 84.87 | 84.87 | -1.44% | 2,275,790 |
| Apr 8, 2026 | 89.08 | 90.22 | 85.75 | 86.11 | 86.11 | -2.65% | 2,367,717 |
| Apr 7, 2026 | 90.58 | 90.84 | 88.07 | 88.45 | 88.45 | -2.39% | 1,009,978 |
| Apr 6, 2026 | 89.92 | 91.16 | 89.30 | 90.62 | 90.62 | 0.48% | 794,215 |
| Apr 2, 2026 | 87.94 | 90.24 | 86.48 | 90.19 | 90.19 | 2.43% | 1,595,559 |
| Apr 1, 2026 | 89.55 | 90.69 | 87.68 | 88.05 | 88.05 | -2.14% | 3,027,091 |
| Mar 31, 2026 | 91.80 | 91.99 | 88.74 | 89.98 | 89.98 | -1.22% | 2,251,714 |
| Mar 30, 2026 | 89.70 | 92.16 | 89.70 | 91.09 | 91.09 | 1.86% | 1,811,709 |
| Mar 27, 2026 | 89.27 | 90.42 | 88.31 | 89.43 | 89.43 | -1.05% | 1,621,337 |
| Mar 26, 2026 | 88.11 | 90.77 | 87.30 | 90.38 | 90.38 | 3.41% | 1,802,053 |
| Mar 25, 2026 | 88.14 | 88.85 | 85.23 | 87.40 | 87.40 | - | 1,869,933 |
| Mar 24, 2026 | 91.17 | 91.39 | 87.21 | 87.40 | 87.40 | -4.01% | 2,140,141 |
| Mar 23, 2026 | 93.00 | 93.29 | 89.34 | 91.05 | 91.05 | -2.56% | 2,580,628 |
| Mar 20, 2026 | 92.87 | 94.45 | 91.12 | 93.44 | 93.44 | 0.19% | 3,282,127 |
| Mar 19, 2026 | 94.23 | 96.02 | 90.96 | 93.26 | 93.26 | -0.68% | 2,194,171 |
| Mar 18, 2026 | 94.29 | 95.06 | 93.20 | 93.90 | 93.90 | -1.70% | 1,881,389 |
| Mar 17, 2026 | 96.57 | 98.73 | 95.15 | 95.52 | 95.52 | -0.63% | 1,568,731 |
| Mar 16, 2026 | 96.39 | 96.40 | 93.95 | 96.13 | 96.13 | -0.22% | 2,526,275 |
| Mar 13, 2026 | 99.20 | 99.72 | 95.91 | 96.34 | 96.34 | -2.96% | 2,719,605 |
| Mar 12, 2026 | 103.27 | 106.17 | 99.09 | 99.28 | 99.28 | -3.71% | 2,135,605 |
| Mar 11, 2026 | 104.59 | 106.45 | 101.47 | 103.11 | 103.11 | -0.57% | 2,400,142 |
| Mar 10, 2026 | 110.62 | 111.52 | 102.82 | 103.70 | 103.70 | -7.01% | 3,492,277 |
| Mar 9, 2026 | 111.72 | 113.35 | 109.52 | 111.52 | 111.52 | 0.05% | 3,083,598 |
| Mar 6, 2026 | 108.50 | 111.75 | 106.95 | 111.46 | 111.46 | 1.85% | 3,346,025 |
| Mar 5, 2026 | 104.60 | 109.94 | 104.59 | 109.44 | 109.44 | 4.41% | 3,729,756 |
| Mar 4, 2026 | 104.62 | 106.20 | 102.64 | 104.82 | 104.82 | -0.61% | 2,643,003 |
| Mar 3, 2026 | 97.77 | 105.70 | 97.77 | 105.46 | 105.46 | 6.00% | 3,689,749 |
| Mar 2, 2026 | 94.99 | 100.14 | 93.45 | 99.49 | 99.49 | 3.19% | 3,103,573 |
| Feb 27, 2026 | 99.50 | 100.73 | 95.17 | 96.41 | 96.41 | -3.49% | 3,149,948 |
| Feb 26, 2026 | 101.01 | 102.23 | 97.97 | 99.90 | 99.90 | 0.52% | 4,319,846 |
| Feb 25, 2026 | 92.17 | 100.95 | 91.96 | 99.38 | 99.38 | 10.31% | 10,478,274 |
| Feb 24, 2026 | 80.99 | 92.30 | 80.59 | 90.09 | 90.09 | 11.41% | 9,290,464 |
| Feb 23, 2026 | 82.28 | 82.54 | 79.71 | 80.86 | 80.86 | -2.81% | 3,608,902 |
| Feb 20, 2026 | 84.59 | 86.30 | 82.98 | 83.20 | 83.20 | -2.30% | 2,326,874 |
| Feb 19, 2026 | 85.82 | 86.30 | 84.09 | 85.16 | 85.16 | -0.62% | 1,774,725 |
| Feb 18, 2026 | 83.84 | 86.53 | 82.41 | 85.69 | 85.69 | 2.99% | 1,857,870 |
| Feb 17, 2026 | 85.15 | 85.88 | 81.91 | 83.20 | 83.20 | -4.25% | 2,511,753 |
| Feb 13, 2026 | 86.09 | 88.82 | 85.67 | 86.89 | 86.24 | 1.16% | 3,294,937 |
| Feb 12, 2026 | 89.20 | 89.70 | 84.27 | 85.89 | 85.24 | -3.71% | 4,447,081 |
| Feb 11, 2026 | 90.33 | 90.51 | 86.33 | 89.20 | 88.53 | -1.83% | 3,368,773 |
| Feb 10, 2026 | 88.25 | 94.15 | 86.26 | 90.86 | 90.18 | 1.74% | 5,928,165 |
| Feb 9, 2026 | 88.30 | 89.78 | 86.45 | 89.31 | 88.64 | 1.41% | 2,959,634 |
| Feb 6, 2026 | 89.34 | 90.07 | 85.14 | 88.07 | 87.41 | -0.27% | 4,494,406 |
| Feb 5, 2026 | 97.00 | 100.96 | 85.02 | 88.31 | 87.64 | -5.61% | 8,584,446 |
| Feb 4, 2026 | 91.09 | 94.68 | 87.82 | 93.56 | 92.85 | 1.75% | 4,741,066 |
| Feb 3, 2026 | 96.90 | 97.97 | 86.42 | 91.95 | 91.26 | -15.67% | 8,211,586 |
| Feb 2, 2026 | 110.63 | 111.83 | 108.55 | 109.03 | 108.21 | -1.45% | 1,536,564 |
| Jan 30, 2026 | 111.02 | 112.36 | 110.00 | 110.63 | 109.80 | -1.89% | 2,186,378 |
| Jan 29, 2026 | 116.96 | 117.59 | 111.84 | 112.76 | 111.91 | -3.85% | 1,862,549 |
| Jan 28, 2026 | 119.05 | 119.28 | 116.87 | 117.28 | 116.40 | -1.36% | 1,270,024 |
| Jan 27, 2026 | 122.59 | 122.96 | 118.21 | 118.90 | 118.00 | -3.55% | 1,166,615 |
| Jan 26, 2026 | 123.19 | 124.18 | 122.59 | 123.28 | 122.35 | -0.10% | 737,633 |
| Jan 23, 2026 | 121.32 | 123.89 | 121.26 | 123.40 | 122.47 | 1.27% | 827,266 |
| Jan 22, 2026 | 120.00 | 122.49 | 119.74 | 121.85 | 120.93 | 1.45% | 949,065 |
| Jan 21, 2026 | 120.75 | 121.13 | 118.64 | 120.11 | 119.20 | -0.76% | 1,039,683 |
| Jan 20, 2026 | 122.18 | 123.16 | 120.34 | 121.03 | 120.12 | -2.41% | 1,475,786 |
| Jan 16, 2026 | 125.40 | 125.76 | 123.21 | 124.02 | 123.09 | -0.66% | 2,044,200 |
| Jan 15, 2026 | 127.27 | 127.82 | 124.32 | 124.84 | 123.90 | -1.91% | 1,148,443 |
| Jan 14, 2026 | 125.80 | 128.31 | 125.80 | 127.27 | 126.31 | 0.58% | 1,194,025 |
| Jan 13, 2026 | 128.71 | 128.80 | 125.80 | 126.53 | 125.58 | -1.85% | 859,461 |
| Jan 12, 2026 | 128.13 | 129.89 | 128.13 | 128.91 | 127.94 | -0.25% | 1,022,941 |
| Jan 9, 2026 | 128.48 | 129.89 | 127.75 | 129.23 | 128.26 | -0.12% | 813,673 |
| Jan 8, 2026 | 127.28 | 129.83 | 127.15 | 129.38 | 128.40 | 1.16% | 662,901 |
| Jan 7, 2026 | 130.45 | 131.90 | 127.67 | 127.90 | 126.94 | -1.95% | 732,453 |
| Jan 6, 2026 | 128.40 | 131.19 | 127.08 | 130.45 | 129.47 | 0.85% | 1,113,679 |
| Jan 5, 2026 | 127.11 | 130.22 | 126.74 | 129.35 | 128.37 | 2.37% | 1,107,641 |
| Jan 2, 2026 | 132.08 | 132.08 | 126.21 | 126.36 | 125.41 | -4.19% | 1,306,748 |
| Dec 31, 2025 | 132.71 | 132.71 | 131.70 | 131.89 | 130.90 | -0.70% | 958,082 |
| Dec 30, 2025 | 132.46 | 133.20 | 132.22 | 132.82 | 131.82 | -0.30% | 648,313 |
| Dec 29, 2025 | 132.87 | 133.58 | 132.37 | 133.22 | 132.22 | 0.01% | 552,161 |
| Dec 26, 2025 | 132.94 | 133.25 | 132.34 | 133.21 | 132.21 | 0.16% | 429,863 |
| Dec 24, 2025 | 132.89 | 133.70 | 132.28 | 133.00 | 132.00 | -0.04% | 377,447 |
| Dec 23, 2025 | 132.63 | 133.16 | 131.79 | 133.05 | 132.05 | 0.04% | 674,622 |
| Dec 22, 2025 | 132.42 | 133.09 | 131.06 | 133.00 | 132.00 | 1.04% | 769,170 |
| Dec 19, 2025 | 131.47 | 132.45 | 130.98 | 131.63 | 130.64 | 0.12% | 3,279,812 |
| Dec 18, 2025 | 132.70 | 133.72 | 130.70 | 131.47 | 130.48 | -0.46% | 1,235,269 |
| Dec 17, 2025 | 131.70 | 134.13 | 131.54 | 132.08 | 131.08 | -0.20% | 1,219,406 |
| Dec 16, 2025 | 130.98 | 133.50 | 130.96 | 132.35 | 131.35 | 0.42% | 791,947 |
| Dec 15, 2025 | 131.82 | 132.98 | 130.74 | 131.80 | 130.81 | 0.84% | 1,122,357 |
| Dec 12, 2025 | 133.06 | 133.06 | 130.04 | 130.70 | 129.71 | -0.92% | 1,050,474 |
| Dec 11, 2025 | 130.70 | 132.89 | 130.29 | 131.91 | 130.92 | 1.59% | 834,994 |
| Dec 10, 2025 | 128.22 | 130.27 | 128.16 | 129.85 | 128.87 | 0.93% | 925,252 |
| Dec 9, 2025 | 129.86 | 130.63 | 128.59 | 128.65 | 127.68 | -0.80% | 645,634 |
| Dec 8, 2025 | 133.44 | 133.44 | 129.54 | 129.69 | 128.71 | -2.80% | 909,859 |
| Dec 5, 2025 | 133.88 | 135.93 | 133.17 | 133.42 | 132.41 | -0.19% | 723,505 |
| Dec 4, 2025 | 134.27 | 134.85 | 133.01 | 133.68 | 132.67 | -0.47% | 714,801 |
| Dec 3, 2025 | 133.32 | 134.71 | 133.11 | 134.30 | 133.29 | 0.74% | 613,538 |