Thomson Reuters Corporation (TRI)

NASDAQ: TRI · Real-Time Price · USD

96.22

-1.11 (-1.14%)

At close: Sep 29, 2026, 4:00 PM EDT

96.24

+0.02 (0.02%)

After-hours: Sep 29, 2026, 4:00 PM EDT

Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	95.76	97.05	92.57	96.22	-	-1.14%	1,436,029
Sep 28, 2026	98.01	98.82	96.37	97.33	97.33	-1.68%	1,126,649
Sep 25, 2026	100.16	100.48	98.11	98.99	98.99	-1.33%	1,198,229
Sep 24, 2026	98.44	100.76	98.36	100.32	100.32	1.90%	1,156,366
Sep 23, 2026	95.10	98.89	94.72	98.45	98.45	2.92%	2,058,572
Sep 22, 2026	96.47	96.52	93.71	95.66	95.66	0.24%	1,027,677
Sep 21, 2026	94.95	96.07	93.65	95.43	95.43	1.10%	1,457,078
Sep 18, 2026	99.79	100.10	93.81	94.39	94.39	-5.12%	4,007,052
Sep 17, 2026	100.52	101.05	98.91	99.48	99.48	-1.81%	1,233,720
Sep 16, 2026	100.97	102.82	100.75	101.31	101.31	-1.27%	972,850
Sep 15, 2026	104.05	104.68	102.19	102.61	102.61	-3.03%	1,447,118
Sep 14, 2026	101.09	106.13	100.48	105.82	105.82	8.70%	2,067,934
Sep 11, 2026	96.20	97.78	95.72	97.35	97.35	1.71%	1,120,941
Sep 10, 2026	96.98	99.00	95.66	95.71	95.71	-1.31%	1,358,905
Sep 9, 2026	98.51	99.43	96.31	96.98	96.98	-1.85%	1,318,711
Sep 8, 2026	104.74	105.19	98.59	98.81	98.81	-6.50%	2,008,296
Sep 4, 2026	109.53	109.71	105.26	105.68	105.68	-5.44%	1,279,924
Sep 3, 2026	107.70	112.77	107.70	111.76	111.76	5.56%	1,817,163
Sep 2, 2026	105.50	106.84	104.03	105.87	105.87	-0.45%	1,735,829
Sep 1, 2026	107.18	108.46	105.62	106.35	106.35	-0.90%	1,715,962
Aug 31, 2026	104.64	107.39	104.12	107.32	107.32	1.03%	990,272
Aug 28, 2026	105.85	107.06	105.18	106.23	106.23	1.38%	1,221,042
Aug 27, 2026	102.61	107.77	102.61	104.78	104.78	2.27%	1,647,416
Aug 26, 2026	103.15	105.33	102.08	102.45	102.45	-1.85%	1,137,820
Aug 25, 2026	105.76	107.39	104.24	104.38	104.38	-3.90%	1,260,464
Aug 24, 2026	106.21	109.46	105.72	108.62	108.62	2.93%	1,476,083
Aug 21, 2026	106.21	106.99	105.01	105.53	105.53	-0.33%	1,487,284
Aug 20, 2026	104.66	107.14	103.95	105.88	105.88	0.89%	1,669,729
Aug 19, 2026	99.93	107.06	99.93	104.95	104.95	4.70%	1,374,873
Aug 18, 2026	100.25	102.75	100.23	100.89	100.24	1.85%	6,223,427
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