Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	134.52	135.04	127.11	128.98	126.07	-4.12%	628,992
Apr 21, 2026	131.02	136.05	130.35	134.52	131.48	2.13%	939,345
Apr 20, 2026	129.69	131.71	129.19	131.71	128.74	1.75%	595,284
Apr 17, 2026	131.18	131.90	127.48	129.45	126.53	-0.08%	514,710
Apr 16, 2026	130.12	133.35	129.37	129.55	126.62	0.50%	1,200,007
Apr 15, 2026	123.13	130.48	123.12	128.90	125.99	4.69%	829,117
Apr 14, 2026	122.61	123.83	120.78	123.12	120.34	0.51%	610,501
Apr 13, 2026	117.33	122.78	117.33	122.50	119.73	4.62%	563,533
Apr 10, 2026	119.48	119.50	115.52	117.09	114.44	-1.70%	508,407
Apr 9, 2026	121.00	121.00	115.22	119.11	116.42	-1.64%	784,635
Apr 8, 2026	126.83	126.84	120.64	121.09	118.36	-3.14%	708,589
Apr 7, 2026	126.23	128.41	124.30	125.01	122.19	-2.44%	481,293
Apr 6, 2026	127.54	128.75	126.19	128.14	125.24	0.46%	290,950
Apr 2, 2026	124.34	127.55	122.40	127.55	124.67	2.58%	648,779
Apr 1, 2026	127.46	127.82	123.65	124.34	121.53	-2.50%	798,418
Mar 31, 2026	130.01	130.31	125.65	127.53	124.65	-1.05%	695,473
Mar 30, 2026	126.79	130.26	126.79	128.88	125.97	2.12%	601,554
Mar 27, 2026	126.44	127.28	124.43	126.21	123.36	-0.88%	448,654
Mar 26, 2026	122.61	127.53	122.35	127.33	124.45	3.71%	658,951
Mar 25, 2026	124.02	124.20	119.62	122.77	119.99	0.38%	592,594
Mar 24, 2026	127.38	127.38	122.01	122.30	119.54	-3.67%	548,293
Mar 23, 2026	129.49	129.96	124.50	126.96	124.09	-2.37%	726,409
Mar 20, 2026	129.57	131.42	126.81	130.05	127.11	-0.12%	1,164,197
Mar 19, 2026	131.34	133.73	126.86	130.21	127.27	-0.64%	1,197,652
Mar 18, 2026	131.98	132.39	129.78	131.04	128.08	-1.45%	742,917
Mar 17, 2026	134.16	137.11	132.40	132.97	129.97	-0.41%	575,139
Mar 16, 2026	134.03	134.03	130.49	133.52	130.51	-0.60%	854,114
Mar 13, 2026	137.89	138.64	133.83	134.32	131.29	-2.29%	1,162,586