Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	162.51	162.60	150.50	155.07	155.07	-9.00%	1,636,802
Nov 2, 2026	164.58	172.06	163.01	170.41	170.41	3.05%	574,870
Oct 30, 2026	167.30	169.50	165.04	165.36	165.36	1.66%	852,817
Oct 29, 2026	164.06	164.57	160.58	162.66	162.66	0.10%	579,854
Oct 28, 2026	162.62	165.62	161.90	162.49	162.49	-0.64%	709,276
Oct 27, 2026	171.20	171.20	163.00	163.53	163.53	-4.50%	877,662
Oct 26, 2026	171.91	175.15	168.49	171.24	171.24	-0.68%	801,688
Oct 23, 2026	170.43	172.71	169.33	172.41	172.41	-0.01%	963,977
Oct 22, 2026	163.42	173.28	163.42	172.43	172.43	6.51%	888,782
Oct 21, 2026	158.79	163.46	157.28	161.89	161.89	2.19%	886,890
Oct 20, 2026	154.58	158.97	154.25	158.42	158.42	3.75%	715,054
Oct 19, 2026	153.50	154.14	151.20	152.70	152.70	-0.94%	1,217,363
Oct 16, 2026	154.97	157.11	151.93	154.15	154.15	0.67%	967,313
Oct 15, 2026	151.00	156.00	150.80	153.12	153.12	2.07%	957,127
Oct 14, 2026	150.04	151.00	147.13	150.01	150.01	0.31%	516,307
Oct 13, 2026	148.23	151.15	148.14	149.54	149.54	1.52%	704,770
Oct 9, 2026	144.02	147.82	144.00	147.30	147.30	1.97%	484,542
Oct 8, 2026	141.24	144.61	137.95	144.46	144.46	1.90%	577,747
Oct 7, 2026	140.98	142.88	139.28	141.76	141.76	1.63%	488,354
Oct 6, 2026	138.39	140.80	136.45	139.48	139.48	0.86%	431,064
Oct 5, 2026	138.98	139.62	135.65	138.29	138.29	-0.74%	395,285
Oct 2, 2026	141.61	143.21	137.65	139.32	139.32	-1.57%	1,152,642
Oct 1, 2026	141.33	144.85	140.00	141.54	141.54	2.21%	546,574
Sep 30, 2026	136.94	139.59	135.37	138.48	138.48	1.37%	544,944
Sep 29, 2026	136.08	137.68	131.40	136.61	136.61	-0.82%	583,149
Sep 28, 2026	139.89	139.89	136.28	137.74	137.74	-1.69%	396,076
Sep 25, 2026	141.88	141.88	138.76	140.11	140.11	-1.30%	454,123
Sep 24, 2026	138.81	142.49	138.81	141.95	141.95	2.26%	456,368
Sep 23, 2026	134.66	139.47	133.37	138.81	138.81	3.08%	798,154
Sep 22, 2026	135.08	135.52	131.95	134.66	134.66	0.49%	487,000
Sep 21, 2026	132.33	134.77	131.15	134.01	134.01	1.38%	458,875
Sep 18, 2026	140.16	140.16	131.31	132.18	132.18	-5.05%	1,641,467
Sep 17, 2026	141.31	142.63	138.35	139.21	139.21	-1.72%	739,962
Sep 16, 2026	142.60	143.30	140.96	141.64	141.64	-0.86%	482,203
Sep 15, 2026	145.41	145.58	142.24	142.87	142.87	-2.77%	476,027
Sep 14, 2026	138.99	147.49	138.99	146.94	146.94	8.90%	781,375
Sep 11, 2026	133.79	135.62	132.81	134.93	134.93	1.81%	349,973
Sep 10, 2026	134.48	136.74	132.35	132.53	132.53	-1.06%	834,710
Sep 9, 2026	136.32	136.32	133.04	133.95	133.95	-1.68%	504,576
Sep 8, 2026	145.02	145.03	135.88	136.24	136.24	-6.84%	758,744
Sep 4, 2026	151.78	151.78	145.70	146.24	146.24	-5.02%	531,093
Sep 3, 2026	148.50	155.50	148.50	153.97	153.97	5.01%	872,725
Sep 2, 2026	149.22	149.22	144.18	146.62	146.62	-0.83%	531,429
Sep 1, 2026	149.80	150.63	146.91	147.84	147.84	-0.50%	474,004
Aug 31, 2026	145.86	148.81	144.44	148.58	148.58	0.71%	805,010
Aug 28, 2026	146.72	148.38	145.69	147.53	147.53	1.67%	484,475
Aug 27, 2026	141.38	149.37	141.38	145.11	145.11	2.09%	509,645
Aug 26, 2026	143.08	146.23	141.62	142.14	142.14	-1.46%	609,050
Aug 25, 2026	147.88	148.65	144.15	144.24	144.24	-3.97%	533,093
Aug 24, 2026	146.62	151.23	146.25	150.21	150.21	3.32%	524,604