Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	272.16	273.12	269.93	272.66	272.66	0.53%	1,085,307
May 29, 2025	272.66	272.67	270.73	271.21	271.21	-0.27%	190,500
May 28, 2025	269.21	272.71	269.14	271.95	271.95	1.00%	309,900
May 27, 2025	263.91	271.11	263.56	269.26	269.26	-0.01%	345,100
May 26, 2025	268.78	271.81	267.01	269.30	269.30	0.57%	63,528
May 23, 2025	268.28	270.00	266.95	267.77	267.77	-0.51%	208,045
May 22, 2025	269.31	271.32	267.76	269.13	269.13	-0.48%	204,000
May 21, 2025	272.03	272.03	268.99	270.43	270.43	-0.86%	302,974
May 20, 2025	269.79	273.59	269.79	272.77	272.77	1.95%	345,845
May 16, 2025	264.98	267.71	264.04	267.55	267.55	1.06%	313,630
May 15, 2025	258.76	265.69	258.76	264.74	264.74	2.24%	252,900
May 14, 2025	255.57	259.24	255.57	258.95	258.12	0.82%	350,003
May 13, 2025	257.86	260.41	256.43	256.85	256.02	-0.56%	211,900
May 12, 2025	264.07	264.07	254.39	258.29	257.46	-1.09%	455,400
May 9, 2025	260.54	261.38	258.74	261.13	260.29	0.30%	196,300
May 8, 2025	261.61	262.91	259.30	260.34	259.50	-0.22%	444,400
May 7, 2025	255.49	261.10	255.49	260.92	260.08	1.80%	340,705
May 6, 2025	255.81	257.59	255.22	256.31	255.49	-0.11%	342,248
May 5, 2025	253.64	257.93	253.64	256.60	255.77	0.77%	200,135
May 2, 2025	255.03	255.48	249.54	254.64	253.82	-0.94%	307,200
May 1, 2025	255.94	262.09	255.84	257.05	256.22	0.20%	442,113
Apr 30, 2025	254.21	256.84	252.62	256.53	255.71	0.71%	381,706
Apr 29, 2025	252.61	255.40	252.61	254.72	253.90	1.06%	270,040
Apr 28, 2025	251.06	253.64	251.06	252.04	251.23	0.12%	424,400
Apr 25, 2025	252.46	252.94	249.58	251.73	250.92	-0.22%	278,600
Apr 24, 2025	253.34	253.65	251.01	252.28	251.47	-0.16%	310,900
Apr 23, 2025	254.06	254.75	250.54	252.68	251.87	0.33%	346,119
Apr 22, 2025	251.40	253.45	250.10	251.86	251.05	1.00%	401,100
Apr 21, 2025	251.48	252.84	247.50	249.37	248.57	-1.00%	192,125
Apr 17, 2025	250.00	254.40	249.15	251.88	251.07	0.74%	296,234
Apr 16, 2025	253.34	255.46	248.67	250.04	249.24	-1.46%	320,943
Apr 15, 2025	244.28	254.50	244.28	253.75	252.93	3.75%	521,928
Apr 14, 2025	243.20	244.82	241.75	244.59	243.80	1.94%	467,200
Apr 11, 2025	233.59	240.89	232.32	239.93	239.16	2.61%	315,039
Apr 10, 2025	236.14	238.01	230.88	233.82	233.07	-2.53%	339,836
Apr 9, 2025	227.88	241.90	227.45	239.89	239.12	4.19%	546,200
Apr 8, 2025	235.90	236.33	228.53	230.24	229.50	-0.59%	457,900
Apr 7, 2025	232.65	237.46	228.05	231.61	230.87	-1.95%	877,400
Apr 4, 2025	245.35	247.65	235.85	236.22	235.46	-4.67%	634,600
Apr 3, 2025	248.59	250.66	245.96	247.78	246.98	-1.44%	407,700
Apr 2, 2025	248.17	251.41	247.53	251.41	250.60	0.89%	250,548
Apr 1, 2025	248.28	250.14	246.47	249.20	248.40	0.35%	249,331
Mar 31, 2025	243.50	248.72	243.00	248.33	247.53	1.48%	388,615
Mar 28, 2025	247.36	247.41	244.31	244.70	243.91	-0.95%	151,300
Mar 27, 2025	245.67	247.67	245.09	247.05	246.26	0.62%	205,700
Mar 26, 2025	246.79	247.27	244.92	245.53	244.74	-0.31%	186,500
Mar 25, 2025	246.30	247.74	245.16	246.29	245.50	0.24%	221,000
Mar 24, 2025	244.57	246.36	244.02	245.71	244.92	0.82%	309,300
Mar 21, 2025	243.50	245.08	241.46	243.72	242.94	0.11%	869,346
Mar 20, 2025	244.23	245.90	242.88	243.46	242.68	-0.57%	216,446