Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	134.40	134.40	134.40	134.40	134.40	2.89%	40
Mar 16, 2026	131.50	131.96	129.47	130.63	130.63	-1.02%	374
Mar 13, 2026	136.09	136.10	131.76	131.97	131.97	-6.40%	343
Mar 12, 2026	141.00	141.00	139.00	141.00	141.00	-1.21%	572
Mar 11, 2026	142.73	142.73	142.73	142.73	142.73	-0.52%	103
Mar 10, 2026	149.47	149.47	143.48	143.48	143.48	-6.48%	675
Mar 9, 2026	150.99	153.42	150.32	153.42	153.42	3.75%	1,245
Mar 6, 2026	149.61	149.61	147.87	147.87	147.87	-0.67%	4,766
Mar 5, 2026	144.09	148.86	144.09	148.86	148.86	3.74%	761
Mar 4, 2026	143.40	144.52	143.40	143.49	143.49	1.93%	660
Mar 3, 2026	138.07	140.77	138.07	140.77	140.77	4.51%	2,922
Mar 2, 2026	130.00	135.24	128.02	134.70	134.70	3.10%	704
Feb 27, 2026	137.31	137.31	130.65	130.65	130.65	-4.53%	1,352
Feb 26, 2026	139.88	139.89	136.15	136.85	136.85	0.95%	776
Feb 25, 2026	125.72	135.56	125.72	135.56	135.56	9.44%	2,867
Feb 24, 2026	110.76	125.47	110.76	123.87	123.87	13.38%	8,565
Feb 23, 2026	113.24	113.24	109.20	109.25	109.25	-5.08%	744
Feb 20, 2026	115.66	115.81	115.10	115.10	115.10	-3.16%	420
Feb 19, 2026	118.85	118.85	118.85	118.85	118.85	1.16%	429
Feb 18, 2026	114.72	117.49	114.72	117.49	117.49	3.22%	2,036
Feb 17, 2026	117.14	117.18	112.47	113.83	113.83	-3.47%	2,091
Feb 13, 2026	117.50	117.92	117.50	117.92	117.03	1.14%	798
Feb 12, 2026	121.01	121.01	116.59	116.59	115.71	-2.81%	843
Feb 11, 2026	123.00	123.00	119.23	119.96	119.05	-3.62%	1,538
Feb 10, 2026	121.24	124.47	121.24	124.47	123.53	5.53%	4,884
Feb 9, 2026	120.27	120.27	117.95	117.95	117.06	-2.50%	626
Feb 6, 2026	122.49	122.49	117.91	120.97	120.05	-1.86%	583
Feb 5, 2026	126.04	126.04	122.30	123.26	122.33	-3.82%	2,000
Feb 4, 2026	124.98	128.62	121.22	128.15	127.18	8.05%	1,329
Feb 3, 2026	135.00	135.00	118.29	118.60	117.70	-20.90%	5,975
Feb 2, 2026	155.16	155.16	149.94	149.94	148.80	-0.85%	170
Jan 30, 2026	150.00	151.22	150.00	151.22	150.08	-0.76%	204
Jan 29, 2026	156.15	156.15	152.38	152.38	151.23	-4.79%	548
Jan 28, 2026	161.56	161.56	160.04	160.04	158.83	-4.31%	202
Jan 23, 2026	167.25	167.25	167.25	167.25	165.98	1.00%	336
Jan 21, 2026	166.40	166.40	165.60	165.60	164.35	-1.90%	543
Jan 20, 2026	168.80	168.80	168.80	168.80	167.52	-0.79%	1,210
Jan 19, 2026	170.14	170.14	170.14	170.14	168.85	-2.78%	7
Jan 14, 2026	175.00	175.00	175.00	175.00	173.68	-1.74%	392
Jan 13, 2026	178.10	178.10	178.10	178.10	176.75	-0.98%	440
Jan 7, 2026	179.86	179.86	179.86	179.86	178.50	2.19%	252
Jan 5, 2026	176.00	176.00	176.00	176.00	174.67	1.25%	65
Jan 2, 2026	173.83	173.83	173.83	173.83	172.51	-4.57%	317
Dec 30, 2025	182.16	182.16	182.16	182.16	180.78	-0.17%	595
Dec 29, 2025	182.47	182.47	182.47	182.47	181.09	0.76%	21
Dec 22, 2025	181.10	181.10	181.10	181.10	179.73	1.04%	235
Dec 9, 2025	179.23	179.23	179.23	179.23	177.87	-0.58%	357
Dec 8, 2025	180.27	180.27	180.27	180.27	178.91	-1.97%	471
Dec 3, 2025	183.90	183.90	183.90	183.90	182.51	-0.85%	147
Dec 2, 2025	185.47	185.47	185.47	185.47	184.07	-0.61%	102