Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	207,072
Dec 30, 2025	182.16	182.42	181.10	181.92	181.92	-0.31%	245,473
Dec 29, 2025	181.00	182.63	181.00	182.48	182.48	0.40%	456,751
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%	244,825
Dec 22, 2025	182.27	182.98	180.26	182.89	182.89	0.48%	219,626
Dec 19, 2025	181.24	182.60	180.30	182.02	182.02	0.44%	1,000,961
Dec 18, 2025	182.88	184.08	180.12	181.23	181.23	-0.48%	429,685
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%	429,665
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%	438,077
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
Dec 2, 2025	187.00	187.00	184.81	186.42	186.42	-0.04%	349,413
Dec 1, 2025	187.17	188.34	186.00	186.49	186.49	-1.61%	291,435
Nov 28, 2025	189.11	189.63	186.98	189.55	189.55	0.29%	294,696
Nov 27, 2025	188.01	189.91	187.75	189.00	189.00	0.45%	105,096
Nov 26, 2025	188.70	189.10	186.29	188.16	188.16	-0.29%	496,949
Nov 25, 2025	186.89	189.08	185.53	188.71	188.71	0.97%	420,541
Nov 24, 2025	190.76	191.10	186.15	186.90	186.90	-1.88%	1,298,599
Nov 21, 2025	185.03	191.42	185.00	190.48	190.48	2.54%	504,854
Nov 20, 2025	188.80	189.45	185.25	185.77	185.77	-1.64%	422,977
Nov 19, 2025	189.61	190.03	186.19	188.86	188.86	-0.50%	415,840
Nov 18, 2025	191.61	193.36	188.30	189.81	189.81	-1.49%	349,691
Nov 17, 2025	198.05	198.39	192.30	192.69	191.86	-2.71%	341,393
Nov 14, 2025	197.81	199.13	194.92	198.05	197.19	0.47%	489,914
Nov 13, 2025	192.59	199.16	190.93	197.12	196.27	1.74%	463,330
Nov 12, 2025	192.10	194.04	190.02	193.75	192.91	0.67%	608,095
Nov 11, 2025	190.00	192.72	189.13	192.46	191.63	1.29%	373,485
Nov 10, 2025	192.72	192.87	188.67	190.00	189.18	-1.55%	497,901
Nov 7, 2025	197.86	198.01	191.50	192.99	192.15	-1.66%	474,550
Nov 6, 2025	202.75	202.79	195.16	196.24	195.39	-3.58%	496,564
Nov 5, 2025	210.00	211.53	202.71	203.53	202.65	-1.50%	755,599
Nov 4, 2025	221.10	221.87	204.85	206.63	205.73	-5.61%	958,598
Nov 3, 2025	215.37	219.51	213.98	218.92	217.97	1.90%	622,944
Oct 31, 2025	216.01	217.42	214.27	214.84	213.91	-0.62%	427,221
Oct 30, 2025	213.64	216.50	213.48	216.17	215.23	1.40%	539,882
Oct 29, 2025	223.47	223.61	211.38	213.19	212.27	-5.44%	575,569
Oct 28, 2025	226.12	228.49	224.97	225.46	224.48	-0.77%	289,916
Oct 27, 2025	228.08	228.19	226.06	227.22	226.24	-0.15%	348,251
Oct 24, 2025	229.16	230.00	227.15	227.55	226.56	-0.48%	340,816
Oct 23, 2025	228.76	228.77	226.02	228.64	227.65	0.19%	366,526
Oct 22, 2025	226.85	228.76	224.55	228.20	227.21	1.10%	356,949