Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	116.96	120.87	116.67	118.45	118.45	1.45%	800,273
Feb 12, 2026	121.19	121.19	114.90	116.76	116.76	-3.45%	1,629,558
Feb 11, 2026	123.00	123.00	117.50	120.93	120.93	-1.82%	1,029,705
Feb 10, 2026	121.25	127.42	117.57	123.17	123.17	1.62%	1,447,470
Feb 9, 2026	120.27	122.07	117.33	121.21	121.21	0.86%	700,387
Feb 6, 2026	121.94	122.88	116.21	120.18	120.18	-0.64%	1,434,998
Feb 5, 2026	134.89	137.67	116.50	120.95	120.95	-5.41%	2,674,816
Feb 4, 2026	124.94	129.46	120.13	127.87	127.87	1.96%	2,001,462
Feb 3, 2026	134.99	134.99	117.97	125.41	125.41	-15.83%	2,639,978
Feb 2, 2026	155.00	155.00	148.48	149.00	149.00	-0.96%	743,015
Jan 30, 2026	150.71	151.95	149.66	150.45	150.45	-0.99%	804,093
Jan 29, 2026	158.90	159.51	150.99	151.95	151.95	-4.38%	829,605
Jan 28, 2026	161.56	161.56	158.74	158.91	158.91	-1.54%	744,081
Jan 27, 2026	168.34	168.34	160.79	161.40	161.40	-4.53%	412,000
Jan 26, 2026	169.89	170.11	167.94	169.06	169.06	-0.02%	710,267
Jan 23, 2026	167.41	170.07	166.92	169.10	169.10	0.62%	473,765
Jan 22, 2026	166.45	168.93	165.30	168.06	168.06	1.16%	312,583
Jan 21, 2026	167.52	167.52	164.01	166.14	166.14	-0.70%	875,686
Jan 20, 2026	169.87	170.37	167.25	167.31	167.31	-1.55%	818,294
Jan 19, 2026	171.91	171.91	168.99	169.95	169.95	-1.47%	225,681
Jan 16, 2026	173.85	175.01	171.48	172.49	172.49	-0.57%	511,366
Jan 15, 2026	176.98	177.56	172.72	173.48	173.48	-1.87%	486,684
Jan 14, 2026	174.91	178.05	174.63	176.79	176.79	0.70%	545,680
Jan 13, 2026	178.83	178.83	174.73	175.56	175.56	-1.85%	360,654
Jan 12, 2026	178.69	180.31	178.01	178.86	178.86	-0.60%	298,370
Jan 9, 2026	178.68	180.65	177.37	179.94	179.94	0.36%	269,185
Jan 8, 2026	176.90	179.91	176.90	179.29	179.29	1.17%	290,043
Jan 7, 2026	179.59	181.64	176.82	177.22	177.22	-1.78%	412,881
Jan 6, 2026	177.51	181.09	175.09	180.44	180.44	1.28%	381,359
Jan 5, 2026	175.14	179.18	175.14	178.16	178.16	2.59%	430,588
Jan 2, 2026	181.70	181.70	173.46	173.66	173.66	-4.12%	468,960
Dec 31, 2025	181.79	181.90	180.90	181.13	181.13	-0.43%	206,909
Dec 30, 2025	182.16	182.42	181.10	181.92	181.92	-0.31%	245,450
Dec 29, 2025	181.00	182.63	181.00	182.48	182.48	0.40%	456,574
Dec 24, 2025	181.68	182.86	180.92	181.76	181.76	-0.25%	104,968
Dec 23, 2025	182.79	182.88	180.78	182.22	182.22	-0.37%	244,726
Dec 22, 2025	182.27	182.98	180.26	182.89	182.89	0.48%	233,736
Dec 19, 2025	181.24	182.60	180.30	182.02	182.02	0.44%	1,000,792
Dec 18, 2025	182.88	184.08	180.12	181.23	181.23	-0.48%	433,486
Dec 17, 2025	181.74	184.54	181.00	182.11	182.11	-0.05%	292,155
Dec 16, 2025	180.37	183.45	179.89	182.21	182.21	0.31%	435,308
Dec 15, 2025	180.06	182.79	180.06	181.64	181.64	0.97%	300,724
Dec 12, 2025	181.81	182.87	179.19	179.89	179.89	-0.99%	493,535
Dec 11, 2025	179.72	183.04	179.42	181.69	181.69	1.32%	434,519
Dec 10, 2025	177.00	179.57	177.00	179.32	179.32	0.59%	445,752
Dec 9, 2025	179.72	180.72	178.07	178.26	178.26	-0.82%	417,066
Dec 8, 2025	184.44	184.44	179.48	179.74	179.74	-2.66%	449,084
Dec 5, 2025	186.92	188.44	184.33	184.66	184.66	-1.06%	571,733
Dec 4, 2025	187.52	188.16	185.60	186.64	186.64	-0.44%	379,252
Dec 3, 2025	185.82	188.09	185.74	187.47	187.47	0.56%	262,382