Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	126.09	126.81	125.28	125.28	-	-1.06%	27,042
Jul 2, 2026	119.35	126.97	119.26	126.62	126.62	9.31%	1,012,685
Jun 30, 2026	115.53	116.69	113.68	115.84	115.84	-1.40%	660,113
Jun 29, 2026	120.70	121.20	113.90	117.49	117.49	-1.30%	658,353
Jun 26, 2026	116.08	119.75	115.84	119.04	119.04	3.50%	961,827
Jun 25, 2026	114.76	117.85	112.95	115.02	115.02	-0.20%	720,105
Jun 24, 2026	114.37	117.18	113.02	115.25	115.25	0.36%	616,619
Jun 23, 2026	110.52	114.98	110.00	114.84	114.84	5.84%	828,802
Jun 22, 2026	111.00	112.36	108.06	108.50	108.50	-4.78%	1,153,994
Jun 19, 2026	111.50	114.01	111.50	113.95	113.95	2.64%	1,368,882
Jun 18, 2026	111.93	112.16	108.83	111.02	111.02	-0.93%	1,198,271
Jun 17, 2026	112.78	115.69	111.18	112.06	112.06	-1.42%	1,268,390
Jun 16, 2026	112.84	114.51	111.38	113.67	113.67	0.86%	685,802
Jun 15, 2026	114.42	116.77	112.56	112.70	112.70	-1.22%	560,745
Jun 12, 2026	111.94	115.32	109.34	114.09	114.09	1.80%	724,287
Jun 11, 2026	114.46	114.47	111.20	112.07	112.07	-2.13%	562,763
Jun 10, 2026	114.25	116.13	110.87	114.51	114.51	-0.31%	784,921
Jun 9, 2026	115.98	118.24	113.91	114.87	114.87	-1.08%	705,973
Jun 8, 2026	118.87	118.87	116.03	116.12	116.12	-3.33%	326,908
Jun 5, 2026	120.00	121.80	118.55	120.12	120.12	0.65%	517,974
Jun 4, 2026	117.50	121.60	117.49	119.35	119.35	2.97%	593,088
Jun 3, 2026	119.25	119.25	115.23	115.91	115.91	-2.93%	434,022
Jun 2, 2026	128.60	128.60	119.16	119.41	119.41	-8.05%	847,641
Jun 1, 2026	118.86	130.24	118.86	129.86	129.86	8.63%	826,495
May 29, 2026	116.19	120.20	114.68	119.54	119.54	2.57%	2,226,074
May 28, 2026	114.21	118.32	113.52	116.54	116.54	2.50%	374,297
May 27, 2026	115.24	117.81	113.60	113.70	113.70	-1.64%	538,403
May 26, 2026	118.18	118.39	115.31	115.59	115.59	-3.01%	603,215
May 25, 2026	119.15	120.99	118.59	119.18	119.18	0.49%	173,600
May 22, 2026	116.92	121.30	116.92	118.60	118.60	0.60%	802,665
May 21, 2026	117.00	118.88	114.25	117.89	117.89	0.55%	583,253
May 20, 2026	118.44	118.90	115.50	117.25	117.25	-1.75%	573,111
May 19, 2026	120.09	125.84	119.58	120.24	119.34	5.42%	1,438,908
May 15, 2026	109.40	114.11	109.00	114.06	113.20	5.02%	845,291
May 14, 2026	113.15	113.80	107.91	108.61	107.80	-3.56%	881,313
May 13, 2026	119.25	119.25	111.75	112.62	111.78	-5.84%	841,311
May 12, 2026	123.68	124.36	115.71	119.60	118.70	-1.98%	1,067,793
May 11, 2026	125.56	127.41	120.62	122.02	121.11	-3.88%	572,362
May 8, 2026	126.84	127.48	123.78	126.94	125.99	-0.27%	768,194
May 7, 2026	125.24	130.95	125.11	127.29	126.34	1.14%	643,377
May 6, 2026	130.12	130.32	122.16	125.86	124.92	-2.76%	1,122,460
May 5, 2026	132.78	139.50	123.81	129.43	128.46	-0.82%	738,311
May 4, 2026	129.60	133.30	128.00	130.50	129.52	1.79%	233,532
May 1, 2026	132.98	135.24	130.12	130.19	127.25	-1.35%	471,537
Apr 30, 2026	128.38	132.54	128.14	131.98	129.00	1.72%	663,053
Apr 29, 2026	124.99	129.74	124.75	129.74	126.81	3.82%	434,781
Apr 28, 2026	124.47	126.27	121.78	124.97	122.15	1.28%	538,009
Apr 27, 2026	123.98	125.56	123.13	123.39	120.60	-0.95%	353,497
Apr 24, 2026	125.92	126.04	122.51	124.57	121.76	-0.70%	564,127
Apr 23, 2026	127.48	128.48	123.13	125.45	122.61	-2.74%	1,234,308