Thomson Reuters Corporation (TRI)
NASDAQ: TRI · Real-Time Price · USD
111.52
+0.06 (0.05%)
At close: Mar 9, 2026, 4:00 PM EDT
111.35
-0.17 (-0.15%)
After-hours: Mar 9, 2026, 4:29 PM EDT
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 111.72 | 113.35 | 109.52 | 111.52 | 111.52 | 0.05% | 3,064,956 |
| Mar 6, 2026 | 108.50 | 111.75 | 106.95 | 111.46 | 111.46 | 1.85% | 3,275,283 |
| Mar 5, 2026 | 104.60 | 109.94 | 104.59 | 109.44 | 109.44 | 4.41% | 3,665,939 |
| Mar 4, 2026 | 104.62 | 106.20 | 102.64 | 104.82 | 104.82 | -0.61% | 2,565,973 |
| Mar 3, 2026 | 97.77 | 105.70 | 97.77 | 105.46 | 105.46 | 6.00% | 3,647,595 |
| Mar 2, 2026 | 94.99 | 100.14 | 93.45 | 99.49 | 99.49 | 3.19% | 3,023,735 |
| Feb 27, 2026 | 99.50 | 100.73 | 95.17 | 96.41 | 96.41 | -3.49% | 3,107,012 |
| Feb 26, 2026 | 101.01 | 102.23 | 97.97 | 99.90 | 99.90 | 0.52% | 4,185,640 |
| Feb 25, 2026 | 92.17 | 100.95 | 91.96 | 99.38 | 99.38 | 10.31% | 10,259,950 |
| Feb 24, 2026 | 80.99 | 92.30 | 80.59 | 90.09 | 90.09 | 11.41% | 9,179,537 |
| Feb 23, 2026 | 82.28 | 82.54 | 79.71 | 80.86 | 80.86 | -2.81% | 3,602,603 |
| Feb 20, 2026 | 84.59 | 86.30 | 82.98 | 83.20 | 83.20 | -2.30% | 2,324,524 |
| Feb 19, 2026 | 85.82 | 86.30 | 84.09 | 85.16 | 85.16 | -0.62% | 1,759,597 |
| Feb 18, 2026 | 83.84 | 86.53 | 82.41 | 85.69 | 85.69 | 2.99% | 1,852,952 |
| Feb 17, 2026 | 85.15 | 85.88 | 81.91 | 83.20 | 83.20 | -4.25% | 2,511,423 |
| Feb 13, 2026 | 86.09 | 88.82 | 85.67 | 86.89 | 86.24 | 1.16% | 3,294,937 |
| Feb 12, 2026 | 89.20 | 89.70 | 84.27 | 85.89 | 85.24 | -3.71% | 4,447,081 |
| Feb 11, 2026 | 90.33 | 90.51 | 86.33 | 89.20 | 88.53 | -1.83% | 3,368,773 |
| Feb 10, 2026 | 88.25 | 94.15 | 86.26 | 90.86 | 90.18 | 1.74% | 5,928,165 |
| Feb 9, 2026 | 88.30 | 89.78 | 86.45 | 89.31 | 88.64 | 1.41% | 2,959,634 |
| Feb 6, 2026 | 89.34 | 90.07 | 85.14 | 88.07 | 87.41 | -0.27% | 4,494,406 |
| Feb 5, 2026 | 97.00 | 100.96 | 85.02 | 88.31 | 87.64 | -5.61% | 8,584,446 |
| Feb 4, 2026 | 91.09 | 94.68 | 87.82 | 93.56 | 92.85 | 1.75% | 4,741,066 |
| Feb 3, 2026 | 96.90 | 97.97 | 86.42 | 91.95 | 91.26 | -15.67% | 8,211,586 |
| Feb 2, 2026 | 110.63 | 111.83 | 108.55 | 109.03 | 108.21 | -1.45% | 1,536,564 |
| Jan 30, 2026 | 111.02 | 112.36 | 110.00 | 110.63 | 109.80 | -1.89% | 2,186,378 |
| Jan 29, 2026 | 116.96 | 117.59 | 111.84 | 112.76 | 111.91 | -3.85% | 1,862,549 |
| Jan 28, 2026 | 119.05 | 119.28 | 116.87 | 117.28 | 116.40 | -1.36% | 1,270,024 |
| Jan 27, 2026 | 122.59 | 122.96 | 118.21 | 118.90 | 118.00 | -3.55% | 1,166,615 |
| Jan 26, 2026 | 123.19 | 124.18 | 122.59 | 123.28 | 122.35 | -0.10% | 737,633 |
| Jan 23, 2026 | 121.32 | 123.89 | 121.26 | 123.40 | 122.47 | 1.27% | 827,266 |
| Jan 22, 2026 | 120.00 | 122.49 | 119.74 | 121.85 | 120.93 | 1.45% | 949,065 |
| Jan 21, 2026 | 120.75 | 121.13 | 118.64 | 120.11 | 119.20 | -0.76% | 1,039,683 |
| Jan 20, 2026 | 122.18 | 123.16 | 120.34 | 121.03 | 120.12 | -2.41% | 1,475,786 |
| Jan 16, 2026 | 125.40 | 125.76 | 123.21 | 124.02 | 123.09 | -0.66% | 2,044,200 |
| Jan 15, 2026 | 127.27 | 127.82 | 124.32 | 124.84 | 123.90 | -1.91% | 1,148,443 |
| Jan 14, 2026 | 125.80 | 128.31 | 125.80 | 127.27 | 126.31 | 0.58% | 1,194,025 |
| Jan 13, 2026 | 128.71 | 128.80 | 125.80 | 126.53 | 125.58 | -1.85% | 859,461 |
| Jan 12, 2026 | 128.13 | 129.89 | 128.13 | 128.91 | 127.94 | -0.25% | 1,022,941 |
| Jan 9, 2026 | 128.48 | 129.89 | 127.75 | 129.23 | 128.26 | -0.12% | 813,673 |
| Jan 8, 2026 | 127.28 | 129.83 | 127.15 | 129.38 | 128.40 | 1.16% | 662,901 |
| Jan 7, 2026 | 130.45 | 131.90 | 127.67 | 127.90 | 126.94 | -1.95% | 732,453 |
| Jan 6, 2026 | 128.40 | 131.19 | 127.08 | 130.45 | 129.47 | 0.85% | 1,113,679 |
| Jan 5, 2026 | 127.11 | 130.22 | 126.74 | 129.35 | 128.37 | 2.37% | 1,107,641 |
| Jan 2, 2026 | 132.08 | 132.08 | 126.21 | 126.36 | 125.41 | -4.19% | 1,306,748 |
| Dec 31, 2025 | 132.71 | 132.71 | 131.70 | 131.89 | 130.90 | -0.70% | 958,082 |
| Dec 30, 2025 | 132.46 | 133.20 | 132.22 | 132.82 | 131.82 | -0.30% | 648,313 |
| Dec 29, 2025 | 132.87 | 133.58 | 132.37 | 133.22 | 132.22 | 0.01% | 552,161 |
| Dec 26, 2025 | 132.94 | 133.25 | 132.34 | 133.21 | 132.21 | 0.16% | 429,863 |
| Dec 24, 2025 | 132.89 | 133.70 | 132.28 | 133.00 | 132.00 | -0.04% | 377,447 |