Thomson Reuters Corporation (FRA:TOC0)
Germany · Delayed Price · Currency is EUR 86.80
-1.55 (-1.75%)
At close: Sep 18, 2026
FRA:TOC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 86.60 | 86.80 | 86.60 | 86.80 | 86.80 | -1.75% | 35 |
| Sep 17, 2026 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | -0.51% | - |
| Sep 16, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | -0.45% | - |
| Sep 15, 2026 | 91.30 | 91.30 | 89.20 | 89.20 | 89.20 | -0.39% | 14 |
| Sep 14, 2026 | 84.30 | 89.70 | 84.20 | 89.55 | 89.55 | 8.55% | 1,000 |
| Sep 11, 2026 | 82.45 | 82.50 | 82.25 | 82.50 | 82.50 | -0.84% | 93 |
| Sep 10, 2026 | 83.25 | 83.25 | 83.20 | 83.20 | 83.20 | -1.89% | 6 |
| Sep 9, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.41% | - |
| Sep 8, 2026 | 90.75 | 90.75 | 85.15 | 85.15 | 85.15 | -6.12% | 119 |
| Sep 7, 2026 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | -5.22% | - |
| Sep 4, 2026 | 95.85 | 95.85 | 95.70 | 95.70 | 95.70 | 0.26% | 100 |
| Sep 3, 2026 | 91.20 | 95.45 | 91.20 | 95.45 | 95.45 | 4.32% | 155 |
| Sep 2, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.76% | - |
| Sep 1, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.93% | - |
| Aug 31, 2026 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 1.95% | - |
| Aug 28, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 2.05% | - |
| Aug 27, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -1.68% | - |
| Aug 26, 2026 | 89.15 | 89.30 | 89.15 | 89.30 | 89.30 | -0.78% | 106 |
| Aug 25, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -0.17% | 124 |
| Aug 24, 2026 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | -0.22% | - |
| Aug 21, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | 0.33% | 13 |
| Aug 20, 2026 | 89.70 | 90.05 | 89.70 | 90.05 | 90.05 | 4.22% | 13 |
| Aug 19, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 2.21% | - |
| Aug 18, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 84.53 | -4.70% | - |
| Aug 17, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 88.71 | -2.56% | - |
| Aug 14, 2026 | 91.65 | 91.65 | 91.65 | 91.65 | 91.04 | 3.21% | - |
| Aug 13, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.21 | -2.04% | - |
| Aug 12, 2026 | 90.65 | 90.65 | 90.65 | 90.65 | 90.05 | 0.50% | - |
| Aug 11, 2026 | 90.20 | 90.20 | 90.20 | 90.20 | 89.60 | 2.56% | - |
| Aug 10, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | 87.37 | 1.44% | - |
| Aug 7, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.12 | 0.35% | - |
| Aug 6, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 85.83 | -8.76% | - |
| Aug 5, 2026 | 94.40 | 94.70 | 94.40 | 94.70 | 94.07 | 7.19% | 30 |
| Aug 4, 2026 | 88.15 | 88.35 | 88.15 | 88.35 | 87.76 | 1.20% | 137 |
| Aug 3, 2026 | 85.25 | 87.70 | 85.25 | 87.30 | 86.72 | 1.69% | 117 |
| Jul 31, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.28 | 0.12% | - |
| Jul 30, 2026 | 92.75 | 93.10 | 85.75 | 85.75 | 85.18 | -5.35% | 123 |
| Jul 29, 2026 | 90.45 | 90.60 | 90.45 | 90.60 | 90.00 | -0.77% | 19 |
| Jul 28, 2026 | 85.70 | 91.30 | 85.70 | 91.30 | 90.69 | 15.13% | 226 |
| Jul 27, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 78.77 | 5.24% | - |
| Jul 24, 2026 | 75.15 | 75.35 | 75.15 | 75.35 | 74.85 | -1.25% | 400 |
| Jul 23, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 75.79 | -4.15% | - |
| Jul 22, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.07 | -2.69% | - |
| Jul 21, 2026 | 83.60 | 83.90 | 81.80 | 81.80 | 81.26 | -2.33% | 646 |
| Jul 20, 2026 | 83.75 | 83.75 | 83.75 | 83.75 | 83.19 | -2.45% | - |
| Jul 17, 2026 | 85.85 | 85.85 | 85.85 | 85.85 | 85.28 | 3.37% | - |
| Jul 16, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 82.50 | 3.55% | - |
| Jul 15, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 79.67 | 1.39% | - |
| Jul 14, 2026 | 82.50 | 82.50 | 78.75 | 79.10 | 78.57 | 1.09% | 240 |
| Jul 13, 2026 | 78.25 | 78.25 | 78.25 | 78.25 | 77.73 | 1.16% | - |