Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 16, 2026	107.15	107.80	107.15	107.25	106.45	-1.61%	174
Jan 15, 2026	109.00	109.00	109.00	109.00	108.19	0.69%	-
Jan 14, 2026	108.25	108.25	108.25	108.25	107.44	-1.72%	-
Jan 13, 2026	110.15	110.15	110.15	110.15	109.33	-0.14%	-
Jan 12, 2026	110.30	110.30	110.30	110.30	109.48	-0.36%	-
Jan 9, 2026	110.70	110.70	110.70	110.70	109.88	1.47%	-
Jan 8, 2026	109.10	109.10	109.10	109.10	108.29	-2.59%	-
Jan 7, 2026	111.05	112.05	111.05	112.00	111.17	1.96%	110
Jan 6, 2026	109.85	109.85	109.85	109.85	109.03	1.67%	-
Jan 5, 2026	108.05	108.05	108.05	108.05	107.25	-3.66%	-
Jan 2, 2026	112.15	112.15	112.15	112.15	111.32	-0.84%	-
Dec 30, 2025	112.70	113.10	112.70	113.10	112.26	0.44%	27
Dec 29, 2025	112.80	112.80	112.60	112.60	111.76	-0.09%	11
Dec 23, 2025	112.70	112.70	112.70	112.70	111.86	0.18%	-
Dec 22, 2025	111.90	112.50	111.90	112.50	111.66	0.67%	11
Dec 19, 2025	111.75	111.75	111.75	111.75	110.92	-0.27%	-
Dec 18, 2025	112.05	112.05	112.05	112.05	111.22	-0.49%	-
Dec 17, 2025	112.60	112.60	112.60	112.60	111.76	0.76%	-
Dec 16, 2025	111.75	111.75	111.75	111.75	110.92	-	-
Dec 15, 2025	111.00	111.75	111.00	111.75	110.92	-0.31%	13
Dec 12, 2025	112.10	112.10	112.10	112.10	111.27	1.96%	-
Dec 11, 2025	109.95	109.95	109.95	109.95	109.13	-0.18%	-
Dec 10, 2025	110.15	110.15	110.15	110.15	109.33	-0.77%	-
Dec 9, 2025	111.00	111.00	111.00	111.00	110.17	-2.67%	-
Dec 8, 2025	114.05	114.05	114.05	114.05	113.20	-0.83%	-