Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	130.12	130.32	125.11	126.03	-	-2.63%	202,355
May 5, 2026	132.78	139.50	123.81	129.43	129.43	-0.82%	738,415
May 4, 2026	129.60	133.30	128.00	130.50	130.50	0.24%	233,532
May 1, 2026	132.98	135.24	130.12	130.19	128.21	-1.35%	471,537
Apr 30, 2026	128.38	132.54	128.14	131.98	129.97	1.72%	663,053
Apr 29, 2026	124.99	129.74	124.75	129.74	127.77	3.82%	434,781
Apr 28, 2026	124.47	126.27	121.78	124.97	123.07	1.28%	538,009
Apr 27, 2026	123.98	125.56	123.13	123.39	121.51	-0.95%	353,497
Apr 24, 2026	125.92	126.04	122.51	124.57	122.68	-0.70%	564,127
Apr 23, 2026	127.48	128.48	123.13	125.45	123.54	-2.74%	1,234,308
Apr 22, 2026	134.52	135.04	127.11	128.98	127.02	-4.12%	628,992
Apr 21, 2026	131.02	136.05	130.35	134.52	132.47	2.13%	939,345
Apr 20, 2026	129.69	131.71	129.19	131.71	129.71	1.75%	595,284
Apr 17, 2026	131.18	131.90	127.48	129.45	127.48	-0.08%	514,710
Apr 16, 2026	130.12	133.35	129.37	129.55	127.58	0.50%	1,200,007
Apr 15, 2026	123.13	130.48	123.12	128.90	126.94	4.69%	829,117
Apr 14, 2026	122.61	123.83	120.78	123.12	121.25	0.51%	610,501
Apr 13, 2026	117.33	122.78	117.33	122.50	120.64	4.62%	563,533
Apr 10, 2026	119.48	119.50	115.52	117.09	115.31	-1.70%	508,407
Apr 9, 2026	121.00	121.00	115.22	119.11	117.30	-1.64%	784,635
Apr 8, 2026	126.83	126.84	120.64	121.09	119.25	-3.14%	708,589
Apr 7, 2026	126.23	128.41	124.30	125.01	123.11	-2.44%	481,293
Apr 6, 2026	127.54	128.75	126.19	128.14	126.19	0.46%	290,950
Apr 2, 2026	124.34	127.55	122.40	127.55	125.61	2.58%	648,779
Apr 1, 2026	127.46	127.82	123.65	124.34	122.45	-2.50%	798,418
Mar 31, 2026	130.01	130.31	125.65	127.53	125.59	-1.05%	695,473
Mar 30, 2026	126.79	130.26	126.79	128.88	126.92	2.12%	601,554
Mar 27, 2026	126.44	127.28	124.43	126.21	124.29	-0.88%	448,654
Mar 26, 2026	122.61	127.53	122.35	127.33	125.39	3.72%	658,951
Mar 25, 2026	124.02	124.20	119.62	122.77	120.90	0.38%	592,594
Mar 24, 2026	127.38	127.38	122.01	122.30	120.44	-3.67%	548,293
Mar 23, 2026	129.49	129.96	124.50	126.96	125.03	-2.37%	726,409
Mar 20, 2026	129.57	131.42	126.81	130.05	128.07	-0.12%	1,164,197
Mar 19, 2026	131.34	133.73	126.86	130.21	128.23	-0.64%	1,197,652
Mar 18, 2026	131.98	132.39	129.78	131.04	129.05	-1.45%	742,917
Mar 17, 2026	134.16	137.11	132.40	132.97	130.95	-0.41%	575,139
Mar 16, 2026	134.03	134.03	130.49	133.52	131.49	-0.60%	854,114
Mar 13, 2026	137.89	138.64	133.83	134.32	132.28	-2.29%	1,162,586
Mar 12, 2026	142.20	146.54	137.17	137.47	135.38	-3.36%	915,494
Mar 11, 2026	143.27	146.83	140.16	142.26	140.09	-0.48%	793,480
Mar 10, 2026	152.96	152.96	141.82	142.95	140.77	-7.03%	1,054,860
Mar 9, 2026	153.36	156.24	150.99	153.76	151.43	-0.03%	1,015,479
Mar 6, 2026	149.70	154.16	148.21	153.82	151.48	1.24%	963,015
Mar 5, 2026	145.47	152.71	144.75	151.93	149.62	4.66%	1,333,659
Mar 4, 2026	145.65	147.22	142.61	145.16	142.95	-0.87%	866,234
Mar 3, 2026	136.80	146.68	136.80	146.43	144.21	5.97%	889,105
Mar 2, 2026	132.10	138.95	129.93	138.18	136.08	3.59%	1,012,629
Feb 27, 2026	139.35	139.51	131.80	133.39	131.36	-3.79%	1,678,806
Feb 26, 2026	139.35	142.09	136.10	138.65	136.54	0.43%	1,449,271
Feb 25, 2026	128.04	140.31	127.98	138.05	135.95	10.10%	2,525,266