Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	99.93	107.06	99.93	104.95	104.95	4.70%	1,372,689
Aug 18, 2026	100.25	102.75	100.23	100.89	100.24	1.85%	6,202,258
Aug 17, 2026	102.22	102.64	98.79	99.06	98.42	-4.39%	1,148,120
Aug 14, 2026	106.23	106.67	102.23	103.61	102.94	-2.32%	1,341,784
Aug 13, 2026	103.65	106.45	101.75	106.07	105.38	3.37%	980,589
Aug 12, 2026	103.12	103.95	100.55	102.61	101.94	-2.13%	1,289,748
Aug 11, 2026	103.82	105.89	102.15	104.84	104.16	0.46%	1,075,402
Aug 10, 2026	100.75	104.48	100.75	104.36	103.68	2.48%	1,401,861
Aug 7, 2026	99.80	104.36	98.31	101.83	101.17	1.68%	1,349,611
Aug 6, 2026	100.58	102.28	96.33	100.15	99.50	1.56%	2,329,146
Aug 5, 2026	109.98	113.46	97.83	98.61	97.97	-9.66%	4,372,766
Aug 4, 2026	99.92	109.39	99.52	109.15	108.44	7.42%	6,031,964
Aug 3, 2026	100.26	103.09	100.14	101.61	100.95	3.55%	1,529,407
Jul 31, 2026	97.50	98.87	95.77	98.13	97.49	-0.71%	1,811,526
Jul 30, 2026	102.48	102.98	98.37	98.83	98.19	-7.06%	2,679,755
Jul 29, 2026	103.75	108.29	101.93	106.34	105.65	2.95%	3,644,926
Jul 28, 2026	99.80	105.74	99.60	103.29	102.62	5.66%	3,871,422
Jul 27, 2026	91.36	98.09	90.90	97.76	97.13	8.44%	2,604,284
Jul 24, 2026	86.26	90.77	86.07	90.15	89.56	5.20%	1,563,731
Jul 23, 2026	87.28	87.82	84.63	85.69	85.13	-1.88%	1,532,022
Jul 22, 2026	91.90	92.12	86.95	87.33	86.76	-3.72%	1,575,579
Jul 21, 2026	92.92	93.77	90.58	90.70	90.11	-4.96%	1,698,963
Jul 20, 2026	95.25	96.65	93.35	95.43	94.81	-0.80%	1,976,924
Jul 17, 2026	99.40	100.85	95.74	96.20	95.58	-2.65%	2,649,355
Jul 16, 2026	97.15	101.10	96.84	98.82	98.18	3.47%	2,605,047
Jul 15, 2026	92.14	98.71	92.14	95.51	94.89	4.11%	3,581,519
Jul 14, 2026	90.53	93.67	89.33	91.74	91.14	-2.70%	2,026,313
Jul 13, 2026	90.15	94.35	90.15	94.29	93.68	5.18%	2,768,116
Jul 10, 2026	88.95	91.93	88.95	89.65	89.07	0.95%	1,529,687
Jul 9, 2026	87.41	88.84	86.60	88.81	88.23	-0.09%	1,342,056
Jul 8, 2026	90.76	90.81	88.43	88.89	88.31	-2.06%	1,325,836
Jul 7, 2026	90.29	93.26	90.29	90.76	90.17	3.30%	2,045,525
Jul 6, 2026	88.64	89.48	86.77	87.86	87.29	-1.51%	1,729,706
Jul 2, 2026	84.95	89.50	84.37	89.21	88.63	5.06%	1,905,131
Jul 1, 2026	82.39	86.97	82.39	84.91	84.36	3.97%	1,176,572
Jun 30, 2026	81.59	82.00	80.08	81.67	81.14	-1.20%	1,403,099
Jun 29, 2026	85.00	85.33	80.24	82.66	82.12	-1.44%	1,627,257
Jun 26, 2026	81.30	84.48	81.30	83.87	83.33	3.53%	1,953,322
Jun 25, 2026	79.72	82.93	79.54	81.01	80.48	0.04%	1,877,386
Jun 24, 2026	80.12	82.30	79.46	80.98	80.45	0.33%	1,367,292
Jun 23, 2026	78.93	80.91	78.27	80.71	80.19	5.43%	2,034,258
Jun 22, 2026	78.12	79.30	76.28	76.55	76.05	-2.58%	2,123,623
Jun 18, 2026	79.22	79.40	77.08	78.58	78.07	-0.85%	7,748,457
Jun 17, 2026	80.05	82.55	79.03	79.25	78.74	-2.34%	1,943,353
Jun 16, 2026	80.37	81.88	79.62	81.15	80.62	0.85%	1,681,892
Jun 15, 2026	81.11	83.53	80.43	80.47	79.95	-1.15%	1,642,557
Jun 12, 2026	79.71	82.61	78.15	81.41	80.88	1.45%	2,128,429
Jun 11, 2026	80.88	81.77	79.45	80.25	79.73	-2.09%	1,848,207
Jun 10, 2026	81.70	83.37	79.65	81.96	81.43	-0.44%	1,493,452
Jun 9, 2026	83.04	84.72	81.63	82.32	81.79	-1.03%	1,669,120