Thomson Reuters Corporation (TRI)

Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	84.16	87.17	82.90	86.51	86.51	2.39%	1,614,626
May 28, 2026	82.27	85.67	81.89	84.49	84.49	2.82%	1,539,798
May 27, 2026	82.50	85.18	82.09	82.17	82.17	-1.85%	1,460,604
May 26, 2026	85.50	85.83	83.46	83.72	83.72	-2.49%	1,450,844
May 22, 2026	84.98	88.00	84.96	85.86	85.86	0.35%	874,757
May 21, 2026	84.59	86.26	82.85	85.56	85.56	0.23%	1,311,579
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
Apr 8, 2026	90.48	91.64	87.09	87.46	85.48	-2.65%	2,331,159
Apr 7, 2026	92.00	92.27	89.45	89.84	87.81	-2.39%	994,383
Apr 6, 2026	91.33	92.59	90.70	92.04	89.96	0.48%	781,952
Apr 2, 2026	89.32	91.66	87.84	91.60	89.54	2.43%	1,570,923
Apr 1, 2026	90.95	92.11	89.06	89.43	87.41	-2.14%	2,980,352
Mar 31, 2026	93.24	93.43	90.13	91.39	89.33	-1.22%	2,216,947
Mar 30, 2026	91.11	93.61	91.11	92.52	90.43	1.86%	1,783,736
Mar 27, 2026	90.67	91.84	89.70	90.83	88.78	-1.05%	1,596,303
Mar 26, 2026	89.49	92.19	88.67	91.80	89.72	3.41%	1,774,229
Mar 25, 2026	89.52	90.25	86.57	88.77	86.77	-	1,841,061
Mar 24, 2026	92.60	92.82	88.58	88.77	86.77	-4.01%	2,107,097
Mar 23, 2026	94.46	94.75	90.74	92.48	90.39	-2.56%	2,540,783
Mar 20, 2026	94.33	95.93	92.55	94.91	92.76	0.19%	3,231,450
Mar 19, 2026	95.71	97.53	92.39	94.72	92.58	-0.68%	2,160,292

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.