Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	89.70	92.16	89.70	90.70	-	1.42%	913,345
Mar 27, 2026	89.27	90.42	88.31	89.43	89.43	-1.05%	1,621,318
Mar 26, 2026	88.11	90.77	87.30	90.38	90.38	3.41%	1,802,053
Mar 25, 2026	88.14	88.85	85.23	87.40	87.40	-	1,869,933
Mar 24, 2026	91.17	91.39	87.21	87.40	87.40	-4.01%	2,140,141
Mar 23, 2026	93.00	93.29	89.34	91.05	91.05	-2.56%	2,580,628
Mar 20, 2026	92.87	94.45	91.12	93.44	93.44	0.19%	3,282,127
Mar 19, 2026	94.23	96.02	90.96	93.26	93.26	-0.68%	2,194,171
Mar 18, 2026	94.29	95.06	93.20	93.90	93.90	-1.70%	1,881,389
Mar 17, 2026	96.57	98.73	95.15	95.52	95.52	-0.63%	1,568,731
Mar 16, 2026	96.39	96.40	93.95	96.13	96.13	-0.22%	2,526,275
Mar 13, 2026	99.20	99.72	95.91	96.34	96.34	-2.96%	2,719,605
Mar 12, 2026	103.27	106.17	99.09	99.28	99.28	-3.71%	2,135,605
Mar 11, 2026	104.59	106.45	101.47	103.11	103.11	-0.57%	2,400,142
Mar 10, 2026	110.62	111.52	102.82	103.70	103.70	-7.01%	3,492,277
Mar 9, 2026	111.72	113.35	109.52	111.52	111.52	0.05%	3,083,598
Mar 6, 2026	108.50	111.75	106.95	111.46	111.46	1.85%	3,346,025
Mar 5, 2026	104.60	109.94	104.59	109.44	109.44	4.41%	3,729,756
Mar 4, 2026	104.62	106.20	102.64	104.82	104.82	-0.61%	2,643,003
Mar 3, 2026	97.77	105.70	97.77	105.46	105.46	6.00%	3,689,749
Mar 2, 2026	94.99	100.14	93.45	99.49	99.49	3.19%	3,103,573
Feb 27, 2026	99.50	100.73	95.17	96.41	96.41	-3.49%	3,149,948
Feb 26, 2026	101.01	102.23	97.97	99.90	99.90	0.52%	4,319,846
Feb 25, 2026	92.17	100.95	91.96	99.38	99.38	10.31%	10,478,274
Feb 24, 2026	80.99	92.30	80.59	90.09	90.09	11.41%	9,290,464
Feb 23, 2026	82.28	82.54	79.71	80.86	80.86	-2.81%	3,608,902
Feb 20, 2026	84.59	86.30	82.98	83.20	83.20	-2.30%	2,326,874
Feb 19, 2026	85.82	86.30	84.09	85.16	85.16	-0.62%	1,774,725
Feb 18, 2026	83.84	86.53	82.41	85.69	85.69	2.99%	1,857,870
Feb 17, 2026	85.15	85.88	81.91	83.20	83.20	-4.25%	2,511,753
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