Thomson Reuters Corporation (TRI)

NASDAQ: TRI · Real-Time Price · USD

98.81

-6.87 (-6.50%)

At close: Sep 8, 2026, 4:00 PM EDT

99.00

-6.68 (-6.32%)

After-hours: Sep 8, 2026, 7:35 PM EDT

Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	104.74	105.19	98.59	98.81	98.81	-6.50%	2,000,952
Sep 4, 2026	109.53	109.71	105.26	105.68	105.68	-5.44%	1,220,563
Sep 3, 2026	107.70	112.77	107.70	111.76	111.76	5.56%	1,761,282
Sep 2, 2026	105.50	106.84	104.03	105.87	105.87	-0.45%	1,730,451
Sep 1, 2026	107.18	108.46	105.62	106.35	106.35	-0.90%	1,383,461
Aug 31, 2026	104.64	107.39	104.12	107.32	107.32	1.03%	929,532
Aug 28, 2026	105.85	107.06	105.18	106.23	106.23	1.38%	1,221,041
Aug 27, 2026	102.61	107.77	102.61	104.78	104.78	2.27%	1,635,604
Aug 26, 2026	103.15	105.33	102.08	102.45	102.45	-1.85%	1,136,643
Aug 25, 2026	105.76	107.39	104.24	104.38	104.38	-3.90%	1,239,969
Aug 24, 2026	106.21	109.46	105.72	108.62	108.62	2.93%	1,449,023
Aug 21, 2026	106.21	106.99	105.01	105.53	105.53	-0.33%	1,454,417
Aug 20, 2026	104.66	107.14	103.95	105.88	105.88	0.89%	1,639,537
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