Thomson Reuters Corporation (TRI)

NASDAQ: TRI · Real-Time Price · USD

78.58

-0.67 (-0.85%)

At close: Jun 18, 2026, 4:00 PM EDT

78.00

-0.58 (-0.74%)

After-hours: Jun 18, 2026, 7:55 PM EDT

Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	79.22	79.40	77.08	78.58	78.58	-0.85%	7,748,360
Jun 17, 2026	80.05	82.55	79.03	79.25	79.25	-2.34%	1,943,353
Jun 16, 2026	80.37	81.88	79.62	81.15	81.15	0.85%	1,681,892
Jun 15, 2026	81.11	83.53	80.43	80.47	80.47	-1.15%	1,642,557
Jun 12, 2026	79.71	82.61	78.15	81.41	81.41	1.45%	2,128,429
Jun 11, 2026	80.88	81.77	79.45	80.25	80.25	-2.09%	1,848,207
Jun 10, 2026	81.70	83.37	79.65	81.96	81.96	-0.44%	1,493,452
Jun 9, 2026	83.04	84.72	81.63	82.32	82.32	-1.03%	1,669,120
Jun 8, 2026	84.81	85.32	83.13	83.18	83.18	-3.32%	1,248,800
Jun 5, 2026	86.62	87.59	85.08	86.04	86.04	0.35%	2,049,611
Jun 4, 2026	86.48	87.59	84.47	85.74	85.74	2.77%	1,284,237
Jun 3, 2026	85.41	85.77	83.09	83.43	83.43	-3.36%	1,137,341
Jun 2, 2026	93.20	93.20	86.21	86.33	86.33	-8.12%	1,796,648
Jun 1, 2026	86.00	94.10	85.71	93.96	93.96	8.61%	2,010,444
May 29, 2026	84.16	87.17	82.90	86.51	86.51	2.39%	1,635,351
May 28, 2026	82.27	85.67	81.89	84.49	84.49	2.82%	1,570,989
May 27, 2026	82.50	85.18	82.09	82.17	82.17	-1.85%	1,502,005
May 26, 2026	85.50	85.83	83.46	83.72	83.72	-2.49%	1,469,470
May 22, 2026	84.98	88.00	84.96	85.86	85.86	0.35%	877,186
May 21, 2026	84.59	86.26	82.85	85.56	85.56	0.23%	1,335,009
May 20, 2026	85.73	86.44	83.81	85.36	85.36	-1.54%	1,429,707
May 19, 2026	91.12	92.27	86.95	87.35	86.70	-2.94%	4,390,095
May 18, 2026	83.78	90.13	83.49	90.00	89.33	8.79%	2,057,255
May 15, 2026	79.32	82.92	79.32	82.73	82.11	4.67%	2,580,887
May 14, 2026	81.61	82.86	78.60	79.04	78.45	-3.65%	2,374,729
May 13, 2026	87.08	87.08	81.47	82.03	81.41	-6.00%	3,254,372
May 12, 2026	90.68	90.96	84.31	87.27	86.61	-2.19%	4,209,325
May 11, 2026	91.68	92.88	88.10	89.22	88.55	-4.00%	1,821,233
May 8, 2026	92.40	93.17	90.36	92.94	92.24	-0.46%	1,630,655
May 7, 2026	92.27	96.16	91.07	93.37	92.67	1.77%	2,097,948
May 6, 2026	94.01	94.96	89.86	91.75	91.06	-3.89%	4,132,218
May 5, 2026	99.00	102.65	90.75	95.46	94.74	-0.30%	3,592,847
May 4, 2026	94.43	97.98	93.22	95.75	95.03	1.40%	1,519,045
May 1, 2026	97.53	99.87	95.78	95.89	93.72	-1.34%	1,615,543
Apr 30, 2026	93.24	97.57	93.24	97.19	95.00	2.57%	1,854,545
Apr 29, 2026	91.30	94.82	91.00	94.75	92.61	3.78%	1,033,683
Apr 28, 2026	91.94	92.35	89.10	91.30	89.24	0.95%	1,182,888
Apr 27, 2026	90.71	92.31	90.37	90.44	88.39	-0.79%	876,430
Apr 24, 2026	91.43	92.03	89.53	91.16	89.10	-0.48%	2,854,308
Apr 23, 2026	93.95	93.95	89.83	91.59	89.53	-2.89%	2,074,240
Apr 22, 2026	98.13	99.01	93.03	94.32	92.19	-3.99%	1,426,769
Apr 21, 2026	95.73	99.76	95.22	98.24	96.02	1.91%	1,899,404
Apr 20, 2026	94.46	96.54	94.42	96.40	94.22	2.04%	1,029,248
Apr 17, 2026	96.48	96.48	93.24	94.47	92.33	-0.06%	2,188,991
Apr 16, 2026	94.83	97.29	94.42	94.53	92.39	0.69%	2,016,405
Apr 15, 2026	89.54	95.04	89.47	93.88	91.76	5.06%	2,210,390
Apr 14, 2026	88.80	89.95	87.94	89.36	87.34	0.63%	2,564,760
Apr 13, 2026	84.84	88.98	84.81	88.80	86.80	5.00%	1,863,067
Apr 10, 2026	86.46	86.66	83.51	84.58	82.67	-1.89%	1,578,451
Apr 9, 2026	87.19	87.33	83.29	86.20	84.25	-1.44%	2,240,651