Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	147.39	151.78	145.92	151.44	151.44	1.24%	978,118
Mar 5, 2026	143.22	150.35	142.51	149.58	149.58	4.66%	1,354,711
Mar 4, 2026	143.40	144.95	140.41	142.92	142.92	-0.87%	870,154
Mar 3, 2026	134.69	144.41	134.69	144.17	144.17	5.97%	903,327
Mar 2, 2026	130.06	136.80	129.22	136.05	136.05	3.59%	1,018,096
Feb 27, 2026	137.20	137.36	129.76	131.33	131.33	-3.79%	1,705,259
Feb 26, 2026	137.20	139.90	134.00	136.51	136.51	0.43%	1,471,999
Feb 25, 2026	126.06	138.14	126.00	135.92	135.92	10.10%	2,565,026
Feb 24, 2026	112.23	126.57	110.93	123.45	123.45	11.38%	2,440,800
Feb 23, 2026	113.04	113.04	109.20	110.84	110.84	-2.76%	1,189,817
Feb 20, 2026	116.23	118.21	113.56	113.99	113.99	-2.30%	1,006,339
Feb 19, 2026	117.39	118.05	115.24	116.67	116.67	-0.60%	808,461
Feb 18, 2026	114.04	118.41	112.70	117.38	117.38	3.44%	507,358
Feb 17, 2026	117.14	117.26	112.15	113.48	113.48	-4.20%	949,884
Feb 13, 2026	116.96	120.87	116.67	118.45	117.56	1.45%	800,273
Feb 12, 2026	121.19	121.19	114.90	116.76	115.88	-3.45%	1,629,383
Feb 11, 2026	123.00	123.00	117.50	120.93	120.02	-1.82%	1,029,705
Feb 10, 2026	121.25	127.42	117.57	123.17	122.24	1.62%	1,447,406
Feb 9, 2026	120.27	122.07	117.33	121.21	120.30	0.86%	700,387
Feb 6, 2026	121.94	122.88	116.21	120.18	119.27	-0.64%	1,434,998
Feb 5, 2026	134.89	137.67	116.50	120.95	120.04	-5.41%	2,674,816
Feb 4, 2026	124.94	129.46	120.13	127.87	126.91	1.96%	2,001,462
Feb 3, 2026	134.99	134.99	117.97	125.41	124.46	-15.83%	2,639,978
Feb 2, 2026	155.00	155.00	148.48	149.00	147.88	-0.96%	743,015
Jan 30, 2026	150.71	151.95	149.66	150.45	149.32	-0.99%	804,093
Jan 29, 2026	158.90	159.51	150.99	151.95	150.80	-4.38%	829,605
Jan 28, 2026	161.56	161.56	158.74	158.91	157.71	-1.54%	744,081
Jan 27, 2026	168.34	168.34	160.79	161.40	160.18	-4.53%	412,000
Jan 26, 2026	169.89	170.11	167.94	169.06	167.79	-0.02%	710,267
Jan 23, 2026	167.41	170.07	166.92	169.10	167.83	0.62%	473,765
Jan 22, 2026	166.45	168.93	165.30	168.06	166.79	1.16%	312,583
Jan 21, 2026	167.52	167.52	164.01	166.14	164.89	-0.70%	875,686
Jan 20, 2026	169.87	170.37	167.25	167.31	166.05	-1.55%	818,294
Jan 19, 2026	171.91	171.91	168.99	169.95	168.67	-1.47%	225,681
Jan 16, 2026	173.85	175.01	171.48	172.49	171.19	-0.57%	511,366
Jan 15, 2026	176.98	177.56	172.72	173.48	172.17	-1.87%	486,684
Jan 14, 2026	174.91	178.05	174.63	176.79	175.46	0.70%	545,680
Jan 13, 2026	178.83	178.83	174.73	175.56	174.24	-1.85%	360,654
Jan 12, 2026	178.69	180.31	178.01	178.86	177.51	-0.60%	298,370
Jan 9, 2026	178.68	180.65	177.37	179.94	178.58	0.36%	269,185
Jan 8, 2026	176.90	179.91	176.90	179.29	177.94	1.17%	290,043
Jan 7, 2026	179.59	181.64	176.82	177.22	175.88	-1.78%	412,881
Jan 6, 2026	177.51	181.09	175.09	180.44	179.08	1.28%	381,359
Jan 5, 2026	175.14	179.18	175.14	178.16	176.82	2.59%	430,588
Jan 2, 2026	181.70	181.70	173.46	173.66	172.35	-4.12%	468,960
Dec 31, 2025	181.79	181.90	180.90	181.13	179.76	-0.43%	206,909
Dec 30, 2025	182.16	182.42	181.10	181.92	180.55	-0.31%	245,450
Dec 29, 2025	181.00	182.63	181.00	182.48	181.10	0.40%	456,574
Dec 24, 2025	181.68	182.86	180.92	181.76	180.39	-0.25%	104,968
Dec 23, 2025	182.79	182.88	180.78	182.22	180.85	-0.37%	244,726