Thomson Reuters Corporation (TRI)

NASDAQ: TRI · Real-Time Price · USD

106.34

+3.05 (2.95%)

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

106.72

+0.38 (0.36%)

After-hours: Jul 29, 2026, 7:34 PM EDT

Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	103.75	108.29	101.93	106.34	106.34	2.95%	3,644,894
Jul 28, 2026	99.80	105.74	99.60	103.29	103.29	5.66%	3,871,422
Jul 27, 2026	91.36	98.09	90.90	97.76	97.76	8.44%	2,604,284
Jul 24, 2026	86.26	90.77	86.07	90.15	90.15	5.20%	1,563,731
Jul 23, 2026	87.28	87.82	84.63	85.69	85.69	-1.88%	1,532,022
Jul 22, 2026	91.90	92.12	86.95	87.33	87.33	-3.72%	1,575,579
Jul 21, 2026	92.92	93.77	90.58	90.70	90.70	-4.96%	1,698,963
Jul 20, 2026	95.25	96.65	93.35	95.43	95.43	-0.80%	1,976,924
Jul 17, 2026	99.40	100.85	95.74	96.20	96.20	-2.65%	2,649,355
Jul 16, 2026	97.15	101.10	96.84	98.82	98.82	3.47%	2,605,047
Jul 15, 2026	92.14	98.71	92.14	95.51	95.51	4.11%	3,581,519
Jul 14, 2026	90.53	93.67	89.33	91.74	91.74	-2.70%	2,026,313
Jul 13, 2026	90.15	94.35	90.15	94.29	94.29	5.18%	2,768,116
Jul 10, 2026	88.95	91.93	88.95	89.65	89.65	0.95%	1,529,687
Jul 9, 2026	87.41	88.84	86.60	88.81	88.81	-0.09%	1,342,056
Jul 8, 2026	90.76	90.81	88.43	88.89	88.89	-2.06%	1,325,836
Jul 7, 2026	90.29	93.26	90.29	90.76	90.76	3.30%	2,045,525
Jul 6, 2026	88.64	89.48	86.77	87.86	87.86	-1.51%	1,729,706
Jul 2, 2026	84.95	89.50	84.37	89.21	89.21	5.06%	1,905,131
Jul 1, 2026	82.39	86.97	82.39	84.91	84.91	3.97%	1,176,572
Jun 30, 2026	81.59	82.00	80.08	81.67	81.67	-1.20%	1,403,099
Jun 29, 2026	85.00	85.33	80.24	82.66	82.66	-1.44%	1,627,257
Jun 26, 2026	81.30	84.48	81.30	83.87	83.87	3.53%	1,953,322
Jun 25, 2026	79.72	82.93	79.54	81.01	81.01	0.04%	1,877,386
Jun 24, 2026	80.12	82.30	79.46	80.98	80.98	0.33%	1,367,292
Jun 23, 2026	78.93	80.91	78.27	80.71	80.71	5.43%	2,034,258
Jun 22, 2026	78.12	79.30	76.28	76.55	76.55	-2.58%	2,123,623
Jun 18, 2026	79.22	79.40	77.08	78.58	78.58	-0.85%	7,748,457
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