Thomson Reuters Corporation (TRI)

Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	86.09	88.82	85.67	86.89	86.89	1.16%	3,257,925
Feb 12, 2026	89.20	89.70	84.27	85.89	85.89	-3.71%	4,393,366
Feb 11, 2026	90.33	90.51	86.33	89.20	89.20	-1.83%	3,312,328
Feb 10, 2026	88.25	94.15	86.26	90.86	90.86	1.74%	5,825,598
Feb 9, 2026	88.30	89.78	86.45	89.31	89.31	1.41%	2,923,261
Feb 6, 2026	89.34	90.07	85.14	88.07	88.07	-0.27%	4,482,929
Feb 5, 2026	97.00	100.96	85.02	88.31	88.31	-5.61%	8,583,352
Feb 4, 2026	91.09	94.68	87.82	93.56	93.56	1.75%	4,741,066
Feb 3, 2026	96.90	97.97	86.42	91.95	91.95	-15.67%	8,211,586
Feb 2, 2026	110.63	111.83	108.55	109.03	109.03	-1.45%	1,536,564
Jan 30, 2026	111.02	112.36	110.00	110.63	110.63	-1.89%	2,186,378
Jan 29, 2026	116.96	117.59	111.84	112.76	112.76	-3.85%	1,862,549
Jan 28, 2026	119.05	119.28	116.87	117.28	117.28	-1.36%	1,270,024
Jan 27, 2026	122.59	122.96	118.21	118.90	118.90	-3.55%	1,166,615
Jan 26, 2026	123.19	124.18	122.59	123.28	123.28	-0.10%	737,633
Jan 23, 2026	121.32	123.89	121.26	123.40	123.40	1.27%	827,266
Jan 22, 2026	120.00	122.49	119.74	121.85	121.85	1.45%	949,065
Jan 21, 2026	120.75	121.13	118.64	120.11	120.11	-0.76%	1,039,683
Jan 20, 2026	122.18	123.16	120.34	121.03	121.03	-2.41%	1,475,786
Jan 16, 2026	125.40	125.76	123.21	124.02	124.02	-0.66%	2,044,200
Jan 15, 2026	127.27	127.82	124.32	124.84	124.84	-1.91%	1,148,443
Jan 14, 2026	125.80	128.31	125.80	127.27	127.27	0.58%	1,194,025
Jan 13, 2026	128.71	128.80	125.80	126.53	126.53	-1.85%	859,461
Jan 12, 2026	128.13	129.89	128.13	128.91	128.91	-0.25%	1,022,941
Jan 9, 2026	128.48	129.89	127.75	129.23	129.23	-0.12%	813,673
Jan 8, 2026	127.28	129.83	127.15	129.38	129.38	1.16%	662,901
Jan 7, 2026	130.45	131.90	127.67	127.90	127.90	-1.95%	732,453
Jan 6, 2026	128.40	131.19	127.08	130.45	130.45	0.85%	1,113,679
Jan 5, 2026	127.11	130.22	126.74	129.35	129.35	2.37%	1,107,641
Jan 2, 2026	132.08	132.08	126.21	126.36	126.36	-4.19%	1,306,748
Dec 31, 2025	132.71	132.71	131.70	131.89	131.89	-0.70%	958,082
Dec 30, 2025	132.46	133.20	132.22	132.82	132.82	-0.30%	648,313
Dec 29, 2025	132.87	133.58	132.37	133.22	133.22	0.01%	552,161
Dec 26, 2025	132.94	133.25	132.34	133.21	133.21	0.16%	429,863
Dec 24, 2025	132.89	133.70	132.28	133.00	133.00	-0.04%	377,447
Dec 23, 2025	132.63	133.16	131.79	133.05	133.05	0.04%	674,622
Dec 22, 2025	132.42	133.09	131.06	133.00	133.00	1.04%	769,170
Dec 19, 2025	131.47	132.45	130.98	131.63	131.63	0.12%	3,279,812
Dec 18, 2025	132.70	133.72	130.70	131.47	131.47	-0.46%	1,235,269
Dec 17, 2025	131.70	134.13	131.54	132.08	132.08	-0.20%	1,219,406
Dec 16, 2025	130.98	133.50	130.96	132.35	132.35	0.42%	791,947
Dec 15, 2025	131.82	132.98	130.74	131.80	131.80	0.84%	1,122,357
Dec 12, 2025	133.06	133.06	130.04	130.70	130.70	-0.92%	1,050,474
Dec 11, 2025	130.70	132.89	130.29	131.91	131.91	1.59%	834,994
Dec 10, 2025	128.22	130.27	128.16	129.85	129.85	0.93%	925,252
Dec 9, 2025	129.86	130.63	128.59	128.65	128.65	-0.80%	645,634
Dec 8, 2025	133.44	133.44	129.54	129.69	129.69	-2.80%	909,859
Dec 5, 2025	133.88	135.93	133.17	133.42	133.42	-0.19%	723,505
Dec 4, 2025	134.27	134.85	133.01	133.68	133.68	-0.47%	714,801
Dec 3, 2025	133.32	134.71	133.11	134.30	134.30	0.74%	613,538

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.