Thomson Reuters Corporation (TRI)

Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	92.40	93.17	90.36	92.94	92.94	-0.46%	1,599,513
May 7, 2026	92.27	96.16	91.07	93.37	93.37	1.77%	2,095,105
May 6, 2026	94.01	94.96	89.86	91.75	91.75	-3.89%	2,537,454
May 5, 2026	99.00	102.65	90.75	95.46	95.46	-0.30%	3,592,691
May 4, 2026	94.43	97.98	93.22	95.75	95.75	-0.15%	1,519,045
May 1, 2026	97.53	99.87	95.78	95.89	95.89	-1.34%	1,615,543
Apr 30, 2026	93.24	97.57	93.24	97.19	97.19	2.57%	1,854,545
Apr 29, 2026	91.30	94.82	91.00	94.75	94.75	3.78%	1,033,683
Apr 28, 2026	91.94	92.35	89.10	91.30	91.30	0.96%	1,182,888
Apr 27, 2026	90.71	92.31	90.37	90.44	90.44	-0.79%	876,430
Apr 24, 2026	91.43	92.03	89.53	91.16	91.16	-0.48%	2,854,308
Apr 23, 2026	93.95	93.95	89.83	91.59	91.59	-2.89%	2,074,240
Apr 22, 2026	98.13	99.01	93.03	94.32	94.32	-3.99%	1,426,769
Apr 21, 2026	95.73	99.76	95.22	98.24	98.24	1.91%	1,899,404
Apr 20, 2026	94.46	96.54	94.42	96.40	96.40	2.04%	1,029,248
Apr 17, 2026	96.48	96.48	93.24	94.47	94.47	-0.06%	2,188,991
Apr 16, 2026	94.83	97.29	94.42	94.53	94.53	0.69%	2,016,405
Apr 15, 2026	89.54	95.04	89.47	93.88	93.88	5.06%	2,210,390
Apr 14, 2026	88.80	89.95	87.94	89.36	89.36	0.63%	2,564,760
Apr 13, 2026	84.84	88.98	84.81	88.80	88.80	5.00%	1,863,067
Apr 10, 2026	86.46	86.66	83.51	84.58	84.58	-1.89%	1,578,451
Apr 9, 2026	87.19	87.33	83.29	86.20	86.20	-1.44%	2,240,651
Apr 8, 2026	90.48	91.64	87.09	87.46	87.46	-2.65%	2,331,159
Apr 7, 2026	92.00	92.27	89.45	89.84	89.84	-2.39%	994,383
Apr 6, 2026	91.33	92.59	90.70	92.04	92.04	0.48%	781,952
Apr 2, 2026	89.32	91.66	87.84	91.60	91.60	2.43%	1,570,923
Apr 1, 2026	90.95	92.11	89.06	89.43	89.43	-2.14%	2,980,352
Mar 31, 2026	93.24	93.43	90.13	91.39	91.39	-1.22%	2,216,947
Mar 30, 2026	91.11	93.61	91.11	92.52	92.52	1.86%	1,783,736
Mar 27, 2026	90.67	91.84	89.70	90.83	90.83	-1.05%	1,596,303
Mar 26, 2026	89.49	92.19	88.67	91.80	91.80	3.41%	1,774,229
Mar 25, 2026	89.52	90.25	86.57	88.77	88.77	-	1,841,061
Mar 24, 2026	92.60	92.82	88.58	88.77	88.77	-4.01%	2,107,097
Mar 23, 2026	94.46	94.75	90.74	92.48	92.48	-2.56%	2,540,783
Mar 20, 2026	94.33	95.93	92.55	94.91	94.91	0.19%	3,231,450
Mar 19, 2026	95.71	97.53	92.39	94.72	94.72	-0.68%	2,160,292
Mar 18, 2026	95.77	96.55	94.66	95.37	95.37	-1.70%	1,852,340
Mar 17, 2026	98.08	100.28	96.64	97.02	97.02	-0.63%	1,544,509
Mar 16, 2026	97.90	97.91	95.42	97.64	97.64	-0.22%	2,487,269
Mar 13, 2026	100.76	101.28	97.41	97.85	97.85	-2.96%	2,677,614
Mar 12, 2026	104.89	107.84	100.64	100.84	100.84	-3.71%	2,102,631
Mar 11, 2026	106.23	108.12	103.06	104.73	104.73	-0.57%	2,363,083
Mar 10, 2026	112.36	113.27	104.43	105.33	105.33	-7.01%	3,438,356
Mar 9, 2026	113.47	115.13	111.24	113.27	113.27	0.05%	3,035,987
Mar 6, 2026	110.20	113.50	108.63	113.21	113.21	1.85%	3,294,362
Mar 5, 2026	106.24	111.66	106.23	111.16	111.16	4.41%	3,672,168
Mar 4, 2026	106.26	107.87	104.25	106.46	106.46	-0.61%	2,602,195
Mar 3, 2026	99.30	107.36	99.30	107.11	107.11	6.00%	3,632,779
Mar 2, 2026	96.48	101.71	94.92	101.05	101.05	3.19%	3,055,653
Feb 27, 2026	101.06	102.31	96.66	97.92	97.92	-3.49%	3,101,312

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.