Thomson Reuters Corporation (FRA:TOC)
Germany · Delayed Price · Currency is EUR 77.70
+2.04 (2.70%)
At close: Mar 27, 2026
FRA:TOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.36 | 78.36 | 77.52 | 77.70 | 77.70 | 2.70% | 270 |
| Mar 26, 2026 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | -0.39% | - |
| Mar 25, 2026 | 75.96 | 75.96 | 75.96 | 75.96 | 75.96 | -3.11% | - |
| Mar 24, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -2.61% | - |
| Mar 23, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.05% | - |
| Mar 20, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | -1.59% | - |
| Mar 19, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.58% | - |
| Mar 18, 2026 | 83.00 | 83.00 | 82.32 | 82.32 | 82.32 | -1.25% | 234 |
| Mar 17, 2026 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | 0.43% | - |
| Mar 16, 2026 | 84.48 | 84.48 | 83.00 | 83.00 | 83.00 | -2.35% | 25 |
| Mar 13, 2026 | 86.36 | 86.36 | 85.00 | 85.00 | 85.00 | -4.32% | 50 |
| Mar 12, 2026 | 88.60 | 88.84 | 88.60 | 88.84 | 88.84 | -0.54% | 5 |
| Mar 11, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | -7.31% | - |
| Mar 10, 2026 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 0.77% | 30 |
| Mar 9, 2026 | 95.60 | 95.62 | 95.60 | 95.62 | 95.62 | 1.14% | 120 |
| Mar 6, 2026 | 94.16 | 94.62 | 94.16 | 94.54 | 94.54 | 5.07% | 87 |
| Mar 5, 2026 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -0.09% | - |
| Mar 4, 2026 | 90.48 | 90.50 | 90.06 | 90.06 | 90.06 | 6.68% | 80 |
| Mar 3, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | 0.50% | - |
| Mar 2, 2026 | 81.40 | 84.00 | 81.40 | 84.00 | 84.00 | -0.40% | 148 |
| Feb 27, 2026 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -0.94% | - |
| Feb 26, 2026 | 84.10 | 85.14 | 84.10 | 85.14 | 85.14 | 1.04% | 2 |
| Feb 25, 2026 | 76.06 | 84.60 | 76.06 | 84.26 | 84.26 | 9.77% | 217 |
| Feb 24, 2026 | 68.42 | 76.82 | 68.42 | 76.76 | 76.76 | 12.72% | 260 |
| Feb 23, 2026 | 70.02 | 70.76 | 68.10 | 68.10 | 68.10 | -5.55% | 151 |
| Feb 20, 2026 | 72.28 | 72.28 | 72.10 | 72.10 | 72.10 | -1.07% | 100 |
| Feb 19, 2026 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 2.94% | 30 |
| Feb 18, 2026 | 69.98 | 70.80 | 69.98 | 70.80 | 70.80 | 1.43% | 206 |
| Feb 17, 2026 | 73.02 | 73.02 | 69.80 | 69.80 | 69.80 | -6.03% | 30 |
| Feb 16, 2026 | 72.76 | 74.28 | 72.76 | 74.28 | 73.73 | 2.94% | 200 |
| Feb 13, 2026 | 72.16 | 72.70 | 72.16 | 72.16 | 71.62 | -3.58% | 170 |
| Feb 12, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.28 | -2.68% | - |
| Feb 11, 2026 | 76.02 | 76.90 | 76.02 | 76.90 | 76.33 | 2.51% | 500 |
| Feb 10, 2026 | 75.08 | 76.24 | 75.02 | 75.02 | 74.46 | -0.82% | 150 |
| Feb 9, 2026 | 74.88 | 76.60 | 74.88 | 75.64 | 75.08 | 1.31% | 225 |
| Feb 6, 2026 | 74.62 | 75.92 | 74.62 | 74.66 | 74.10 | 2.27% | 115 |
| Feb 5, 2026 | 79.26 | 79.26 | 73.00 | 73.00 | 72.46 | -5.37% | 70 |
| Feb 4, 2026 | 77.46 | 78.44 | 77.14 | 77.14 | 76.57 | -1.36% | 390 |
| Feb 3, 2026 | 92.00 | 92.22 | 78.20 | 78.20 | 77.62 | -15.44% | 926 |
| Feb 2, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 91.79 | -1.09% | - |
| Jan 30, 2026 | 94.16 | 94.16 | 93.50 | 93.50 | 92.80 | -4.02% | 160 |
| Jan 29, 2026 | 97.42 | 97.42 | 97.42 | 97.42 | 96.70 | -1.70% | - |
| Jan 28, 2026 | 98.74 | 99.10 | 98.74 | 99.10 | 98.36 | -4.25% | 55 |
| Jan 27, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 102.73 | -0.24% | - |
| Jan 26, 2026 | 103.75 | 103.75 | 103.75 | 103.75 | 102.98 | 0.34% | - |
| Jan 23, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 102.63 | 0.93% | - |
| Jan 22, 2026 | 102.45 | 102.45 | 102.45 | 102.45 | 101.69 | -0.44% | - |
| Jan 21, 2026 | 102.90 | 102.90 | 102.90 | 102.90 | 102.13 | -2.00% | - |
| Jan 20, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 104.22 | -0.90% | - |
| Jan 19, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.16 | -1.21% | - |