Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	147.49	148.24	141.87	143.55	143.55	-2.78%	622,686
Aug 13, 2026	144.34	148.40	141.82	147.65	147.65	3.36%	561,138
Aug 12, 2026	144.71	145.00	140.10	142.85	142.85	-2.14%	421,249
Aug 11, 2026	144.95	147.46	142.36	145.98	145.98	0.56%	500,760
Aug 10, 2026	141.55	145.59	140.64	145.17	145.17	2.21%	594,456
Aug 7, 2026	139.27	145.55	137.80	142.03	142.03	1.36%	639,492
Aug 6, 2026	140.74	143.00	135.05	140.13	140.13	1.92%	798,801
Aug 5, 2026	153.34	158.81	137.00	137.49	137.49	-10.21%	1,636,869
Aug 4, 2026	139.52	153.81	139.52	153.12	153.12	11.34%	1,133,355
Jul 31, 2026	137.17	138.77	135.00	137.52	137.52	-0.64%	691,825
Jul 30, 2026	143.44	144.57	137.76	138.41	138.41	-7.33%	823,767
Jul 29, 2026	145.96	152.50	143.60	149.35	149.35	2.61%	1,150,066
Jul 28, 2026	140.45	149.12	140.07	145.55	145.55	5.52%	1,369,429
Jul 27, 2026	128.06	138.49	128.06	137.93	137.93	8.57%	1,154,829
Jul 24, 2026	121.15	127.98	121.11	127.04	127.04	5.24%	541,388
Jul 23, 2026	123.21	123.62	119.17	120.72	120.72	-1.85%	512,276
Jul 22, 2026	128.65	129.30	122.46	122.99	122.99	-3.85%	574,193
Jul 21, 2026	132.45	132.46	127.81	127.92	127.92	-4.72%	791,783
Jul 20, 2026	134.00	135.83	131.06	134.25	134.25	-0.32%	720,277
Jul 17, 2026	139.74	140.87	134.14	134.68	134.68	-2.92%	761,248
Jul 16, 2026	135.97	141.99	135.97	138.73	138.73	3.63%	811,816
Jul 15, 2026	129.71	138.69	129.70	133.87	133.87	3.78%	1,005,237
Jul 14, 2026	128.99	131.77	125.71	129.00	129.00	-3.17%	886,370
Jul 13, 2026	128.94	133.50	128.66	133.22	133.22	5.17%	736,567
Jul 10, 2026	126.61	130.12	126.56	126.67	126.67	0.80%	564,472
Jul 9, 2026	124.18	125.88	122.70	125.66	125.66	-0.32%	397,695
Jul 8, 2026	128.50	128.98	125.33	126.06	126.06	-2.20%	368,201
Jul 7, 2026	127.39	132.33	127.39	128.90	128.90	3.33%	596,455
Jul 6, 2026	125.22	127.11	123.48	124.74	124.74	-0.11%	436,811
Jul 3, 2026	126.09	126.81	124.50	124.88	124.88	-1.37%	142,262
Jul 2, 2026	119.35	126.97	119.26	126.62	126.62	9.31%	1,012,530
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%	719,971
Jun 24, 2026	114.37	117.18	113.02	115.25	115.25	0.36%	616,577
Jun 23, 2026	110.52	114.98	110.00	114.84	114.84	5.84%	828,575
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%	1,268,267
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%	561,223
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%	564,504
Jun 10, 2026	114.25	116.13	110.87	114.51	114.51	-0.31%	785,321
Jun 9, 2026	115.98	118.24	113.91	114.87	114.87	-1.08%	710,825
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%	517,917
Jun 4, 2026	117.50	121.60	117.49	119.35	119.35	2.97%	593,088