TRI Historical Prices
Thomson Reuters Corporation Common Shares · daily open, high, low, close & volume
Trading days
249
Period high
160.11
Period low
76.28
Period change
-25.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 117.46 | 117.69 | 114.70 | 116.35 | +0.22% | 1,382,083 |
| Oct 28, 2026 | 115.10 | 117.92 | 115.08 | 116.09 | -0.27% | 1,466,298 |
| Oct 27, 2026 | 120.60 | 121.64 | 115.95 | 116.41 | -4.64% | 1,429,924 |
| Oct 26, 2026 | 121.97 | 124.69 | 120.14 | 122.08 | -0.88% | 1,418,021 |
| Oct 23, 2026 | 122.14 | 123.48 | 121.07 | 123.17 | -0.07% | 1,465,919 |
| Oct 22, 2026 | 117.53 | 123.76 | 117.01 | 123.26 | +6.94% | 2,697,437 |
| Oct 21, 2026 | 112.37 | 116.17 | 111.55 | 115.26 | +2.16% | 1,669,076 |
| Oct 20, 2026 | 109.56 | 113.13 | 109.37 | 112.82 | +4.24% | 2,139,443 |
| Oct 19, 2026 | 108.80 | 109.42 | 107.22 | 108.23 | -0.72% | 1,774,968 |
| Oct 16, 2026 | 109.44 | 111.11 | 107.32 | 109.01 | +1.04% | 3,078,741 |
| Oct 15, 2026 | 107.98 | 110.02 | 106.23 | 107.89 | +2.36% | 2,328,433 |
| Oct 14, 2026 | 105.00 | 105.73 | 103.08 | 105.40 | +0.25% | 1,279,027 |
| Oct 13, 2026 | 105.10 | 106.55 | 104.42 | 105.14 | +0.85% | 740,421 |
| Oct 12, 2026 | 104.00 | 105.29 | 103.27 | 104.25 | +1.01% | 958,564 |
| Oct 9, 2026 | 101.40 | 103.58 | 100.45 | 103.21 | +1.63% | 996,429 |
| Oct 8, 2026 | 99.37 | 101.69 | 96.89 | 101.55 | +2.29% | 1,683,871 |
| Oct 7, 2026 | 98.46 | 100.30 | 97.73 | 99.28 | +1.21% | 1,029,245 |
| Oct 6, 2026 | 97.08 | 99.00 | 95.91 | 98.09 | +1.04% | 1,042,319 |
| Oct 5, 2026 | 96.76 | 97.90 | 95.14 | 97.08 | -0.55% | 1,044,009 |
| Oct 2, 2026 | 99.98 | 100.62 | 96.54 | 97.62 | -1.75% | 1,735,562 |
| Oct 1, 2026 | 99.90 | 101.70 | 98.28 | 99.36 | +2.09% | 1,405,040 |
| Sep 30, 2026 | 96.00 | 98.15 | 95.34 | 97.33 | +1.13% | 952,166 |
| Sep 29, 2026 | 95.76 | 97.05 | 92.57 | 96.24 | -1.12% | 1,463,077 |
| Sep 28, 2026 | 98.01 | 98.82 | 96.37 | 97.33 | -1.68% | 1,137,848 |
| Sep 25, 2026 | 100.16 | 100.47 | 98.11 | 98.99 | -1.33% | 1,212,719 |
| Sep 24, 2026 | 98.44 | 100.76 | 98.36 | 100.32 | +1.90% | 1,164,687 |
| Sep 23, 2026 | 95.10 | 98.89 | 94.72 | 98.45 | +2.92% | 2,058,593 |
| Sep 22, 2026 | 96.47 | 96.52 | 93.71 | 95.66 | +0.24% | 1,027,678 |
| Sep 21, 2026 | 94.95 | 96.06 | 93.65 | 95.43 | +1.10% | 1,457,078 |
| Sep 18, 2026 | 99.79 | 100.10 | 93.81 | 94.39 | -5.12% | 4,007,053 |
| Sep 17, 2026 | 100.52 | 101.05 | 98.91 | 99.48 | -1.81% | 1,233,721 |
| Sep 16, 2026 | 100.97 | 102.82 | 100.75 | 101.31 | -1.27% | 972,850 |
| Sep 15, 2026 | 104.05 | 104.68 | 102.19 | 102.61 | -3.03% | 1,447,119 |
| Sep 14, 2026 | 101.09 | 106.13 | 100.48 | 105.81 | +8.70% | 2,067,934 |
| Sep 11, 2026 | 96.20 | 97.78 | 95.72 | 97.35 | +0.38% | 1,120,903 |
| Sep 9, 2026 | 98.51 | 99.43 | 96.31 | 96.98 | -1.85% | 1,318,712 |
| Sep 8, 2026 | 104.74 | 105.19 | 98.58 | 98.81 | -6.50% | 2,007,739 |
| Sep 4, 2026 | 109.53 | 109.70 | 105.25 | 105.68 | -5.44% | 1,335,243 |
| Sep 3, 2026 | 107.70 | 112.77 | 107.70 | 111.76 | +5.56% | 1,817,164 |
| Sep 2, 2026 | 105.50 | 106.84 | 104.03 | 105.87 | -1.35% | 1,735,830 |
| Aug 31, 2026 | 104.64 | 107.39 | 104.12 | 107.32 | +1.03% | 990,273 |
| Aug 28, 2026 | 105.85 | 107.06 | 105.17 | 106.22 | +1.38% | 1,221,043 |
| Aug 27, 2026 | 102.61 | 107.77 | 102.61 | 104.78 | +2.27% | 1,647,416 |
| Aug 26, 2026 | 103.14 | 105.33 | 102.08 | 102.45 | -1.85% | 1,137,820 |
| Aug 25, 2026 | 105.76 | 107.39 | 104.24 | 104.38 | -3.90% | 1,260,465 |
| Aug 24, 2026 | 106.21 | 109.46 | 105.72 | 108.62 | +2.93% | 1,476,084 |
| Aug 21, 2026 | 106.21 | 106.99 | 105.01 | 105.53 | -0.33% | 1,487,284 |
| Aug 20, 2026 | 104.66 | 107.14 | 103.94 | 105.88 | +0.89% | 1,669,730 |
| Aug 19, 2026 | 99.93 | 107.06 | 99.93 | 104.95 | +4.02% | 1,374,026 |
| Aug 18, 2026 | 100.25 | 102.75 | 100.23 | 100.89 | +1.85% | 6,223,427 |
| Aug 17, 2026 | 102.22 | 102.64 | 98.78 | 99.06 | -4.39% | 1,148,121 |
| Aug 14, 2026 | 106.23 | 106.67 | 102.23 | 103.61 | -2.32% | 1,380,404 |
| Aug 13, 2026 | 103.65 | 106.45 | 101.75 | 106.07 | +3.37% | 980,589 |
| Aug 12, 2026 | 103.12 | 103.95 | 100.55 | 102.61 | -2.13% | 1,296,071 |
| Aug 11, 2026 | 103.82 | 105.89 | 102.15 | 104.84 | +0.46% | 1,074,739 |
| Aug 10, 2026 | 100.75 | 104.48 | 100.75 | 104.36 | +2.48% | 1,401,707 |
| Aug 7, 2026 | 99.80 | 104.36 | 98.31 | 101.83 | +1.68% | 1,361,162 |
| Aug 6, 2026 | 100.58 | 102.28 | 96.33 | 100.15 | +1.56% | 2,329,147 |
| Aug 5, 2026 | 109.98 | 113.45 | 97.83 | 98.61 | -9.66% | 4,372,766 |
| Aug 4, 2026 | 99.92 | 109.39 | 99.52 | 109.15 | +7.42% | 6,031,962 |
| Aug 3, 2026 | 100.26 | 103.09 | 100.14 | 101.61 | +3.55% | 1,529,407 |
| Jul 31, 2026 | 97.50 | 98.87 | 95.77 | 98.13 | -0.71% | 1,811,526 |
| Jul 30, 2026 | 102.48 | 102.98 | 98.37 | 98.83 | -7.06% | 2,679,542 |
| Jul 29, 2026 | 103.75 | 108.29 | 101.93 | 106.34 | +2.95% | 3,644,926 |
| Jul 28, 2026 | 99.80 | 105.74 | 99.60 | 103.29 | +5.66% | 3,861,145 |
| Jul 27, 2026 | 91.36 | 98.09 | 90.90 | 97.76 | +8.44% | 2,604,284 |
| Jul 24, 2026 | 86.26 | 90.77 | 86.07 | 90.15 | +5.20% | 1,562,677 |
| Jul 23, 2026 | 87.28 | 87.82 | 84.63 | 85.69 | -1.88% | 1,532,022 |
| Jul 22, 2026 | 91.90 | 92.12 | 86.95 | 87.33 | -3.72% | 1,575,579 |
| Jul 21, 2026 | 92.92 | 93.77 | 90.58 | 90.70 | -4.96% | 1,698,964 |
| Jul 20, 2026 | 95.25 | 96.64 | 93.35 | 95.43 | -0.80% | 1,976,925 |
| Jul 17, 2026 | 99.40 | 100.85 | 95.74 | 96.20 | -2.65% | 2,649,356 |
| Jul 16, 2026 | 97.15 | 101.10 | 96.83 | 98.82 | +3.47% | 2,605,048 |
| Jul 15, 2026 | 92.14 | 98.71 | 92.14 | 95.51 | +4.11% | 3,581,332 |
| Jul 14, 2026 | 90.53 | 93.67 | 89.33 | 91.74 | -2.70% | 2,000,647 |
| Jul 13, 2026 | 90.15 | 94.35 | 90.15 | 94.29 | +5.18% | 2,768,117 |
| Jul 10, 2026 | 88.95 | 91.92 | 88.95 | 89.65 | +0.95% | 1,532,260 |
| Jul 9, 2026 | 87.41 | 88.84 | 86.60 | 88.81 | -0.09% | 1,342,056 |
| Jul 8, 2026 | 90.76 | 90.81 | 88.43 | 88.89 | -2.06% | 1,325,837 |
| Jul 7, 2026 | 90.29 | 93.26 | 90.29 | 90.76 | +3.30% | 2,045,526 |
| Jul 6, 2026 | 88.64 | 89.47 | 86.77 | 87.86 | -1.51% | 1,729,707 |
| Jul 2, 2026 | 84.95 | 89.50 | 84.36 | 89.21 | +5.06% | 1,905,131 |
| Jul 1, 2026 | 82.39 | 86.97 | 82.39 | 84.91 | +3.97% | 1,176,572 |
| Jun 30, 2026 | 81.59 | 82.00 | 80.08 | 81.67 | -1.20% | 1,402,967 |
| Jun 29, 2026 | 85.00 | 85.33 | 80.24 | 82.66 | -1.44% | 1,627,257 |
| Jun 26, 2026 | 81.30 | 84.48 | 81.30 | 83.87 | +3.53% | 1,953,323 |
| Jun 25, 2026 | 79.72 | 82.93 | 79.54 | 81.01 | +0.04% | 1,877,386 |
| Jun 24, 2026 | 80.12 | 82.30 | 79.46 | 80.98 | +0.33% | 1,367,292 |
| Jun 23, 2026 | 78.92 | 80.91 | 78.27 | 80.71 | +5.43% | 2,034,259 |
| Jun 22, 2026 | 78.12 | 79.30 | 76.28 | 76.55 | -2.58% | 2,123,382 |
| Jun 18, 2026 | 79.22 | 79.40 | 77.08 | 78.58 | -0.85% | 7,748,457 |
| Jun 17, 2026 | 80.05 | 82.55 | 79.03 | 79.25 | -2.34% | 1,943,354 |
| Jun 16, 2026 | 80.37 | 81.88 | 79.62 | 81.15 | +0.85% | 1,681,892 |
| Jun 15, 2026 | 81.11 | 83.53 | 80.43 | 80.47 | -1.15% | 1,642,558 |
| Jun 12, 2026 | 79.71 | 82.61 | 78.15 | 81.41 | +1.45% | 2,128,430 |
| Jun 11, 2026 | 80.88 | 81.77 | 79.45 | 80.25 | -2.09% | 1,848,207 |
| Jun 10, 2026 | 81.70 | 83.37 | 79.65 | 81.96 | -0.44% | 1,493,453 |
| Jun 9, 2026 | 83.03 | 84.72 | 81.63 | 82.32 | -1.03% | 1,669,120 |
| Jun 8, 2026 | 84.81 | 85.32 | 83.13 | 83.18 | -3.32% | 1,248,800 |
| Jun 5, 2026 | 86.62 | 87.59 | 85.08 | 86.04 | +0.35% | 2,049,612 |
| Jun 4, 2026 | 86.48 | 87.59 | 84.47 | 85.74 | +2.77% | 1,284,238 |
| Jun 3, 2026 | 85.41 | 85.77 | 83.09 | 83.43 | -3.36% | 1,137,342 |
| Jun 2, 2026 | 93.20 | 93.20 | 86.21 | 86.33 | -8.12% | 1,796,451 |
| Jun 1, 2026 | 86.00 | 94.10 | 85.71 | 93.96 | +8.61% | 2,010,445 |
| May 29, 2026 | 84.16 | 87.17 | 82.90 | 86.51 | +2.39% | 1,635,352 |
| May 28, 2026 | 82.27 | 85.67 | 81.89 | 84.49 | +2.82% | 1,570,989 |
| May 27, 2026 | 82.50 | 85.18 | 82.09 | 82.17 | -1.85% | 1,502,006 |
| May 26, 2026 | 85.50 | 85.83 | 83.46 | 83.72 | -2.49% | 1,469,471 |
| May 22, 2026 | 84.98 | 88.00 | 84.95 | 85.86 | +0.35% | 877,187 |
| May 21, 2026 | 84.59 | 86.26 | 82.85 | 85.56 | +0.23% | 1,334,779 |
| May 20, 2026 | 85.73 | 86.44 | 83.81 | 85.36 | -2.28% | 1,429,708 |
| May 19, 2026 | 91.12 | 92.27 | 86.95 | 87.35 | -2.94% | 4,390,095 |
| May 18, 2026 | 83.78 | 90.13 | 83.49 | 90.00 | +8.79% | 2,057,255 |
| May 15, 2026 | 79.32 | 82.92 | 79.32 | 82.73 | +4.67% | 2,580,888 |
| May 14, 2026 | 81.61 | 82.86 | 78.60 | 79.04 | -3.65% | 2,374,730 |
| May 13, 2026 | 87.08 | 87.08 | 81.47 | 82.03 | -6.00% | 3,254,372 |
| May 12, 2026 | 90.68 | 90.96 | 84.31 | 87.27 | -2.19% | 4,209,326 |
| May 11, 2026 | 91.68 | 92.88 | 88.10 | 89.22 | -4.00% | 1,821,233 |
| May 8, 2026 | 92.40 | 93.17 | 90.36 | 92.94 | -0.46% | 1,630,655 |
| May 7, 2026 | 92.27 | 96.16 | 91.07 | 93.37 | +1.77% | 2,097,948 |
| May 6, 2026 | 94.01 | 94.96 | 89.86 | 91.75 | -3.89% | 4,131,942 |
| May 5, 2026 | 99.00 | 102.65 | 90.75 | 95.46 | -0.30% | 3,592,848 |
| May 4, 2026 | 94.43 | 97.98 | 93.22 | 95.75 | -0.15% | 1,519,046 |
| May 1, 2026 | 97.53 | 99.87 | 95.78 | 95.89 | -1.34% | 1,615,544 |
| Apr 30, 2026 | 93.24 | 97.57 | 93.24 | 97.19 | +2.57% | 1,854,546 |
| Apr 29, 2026 | 91.30 | 94.82 | 91.00 | 94.75 | +3.78% | 1,033,684 |
| Apr 28, 2026 | 91.94 | 92.35 | 89.10 | 91.30 | +0.95% | 1,182,889 |
| Apr 27, 2026 | 90.71 | 92.31 | 90.37 | 90.44 | -0.79% | 876,338 |
| Apr 24, 2026 | 91.43 | 92.03 | 89.53 | 91.16 | -0.48% | 2,854,109 |
| Apr 23, 2026 | 93.95 | 93.95 | 89.83 | 91.59 | -2.89% | 2,074,241 |
| Apr 22, 2026 | 98.13 | 99.01 | 93.03 | 94.32 | -3.99% | 1,426,770 |
| Apr 21, 2026 | 95.73 | 99.76 | 95.22 | 98.24 | +1.91% | 1,899,296 |
| Apr 20, 2026 | 94.46 | 96.54 | 94.42 | 96.40 | +2.04% | 1,029,249 |
| Apr 17, 2026 | 96.48 | 96.48 | 93.24 | 94.47 | -0.06% | 2,188,992 |
| Apr 16, 2026 | 94.83 | 97.29 | 94.42 | 94.53 | +0.69% | 2,016,406 |
| Apr 15, 2026 | 89.54 | 95.04 | 89.47 | 93.88 | +5.06% | 2,210,391 |
| Apr 14, 2026 | 88.80 | 89.95 | 87.94 | 89.36 | +0.63% | 2,564,760 |
| Apr 13, 2026 | 84.84 | 88.98 | 84.81 | 88.80 | +5.00% | 1,862,997 |
| Apr 10, 2026 | 86.45 | 86.66 | 83.51 | 84.58 | -1.89% | 1,578,354 |
| Apr 9, 2026 | 87.19 | 87.33 | 83.29 | 86.20 | -1.44% | 2,240,651 |
| Apr 8, 2026 | 90.48 | 91.63 | 87.09 | 87.46 | -2.65% | 2,331,160 |
| Apr 7, 2026 | 92.00 | 92.26 | 89.45 | 89.84 | -2.39% | 994,384 |
| Apr 6, 2026 | 91.33 | 92.59 | 90.70 | 92.04 | +0.48% | 781,953 |
| Apr 2, 2026 | 89.32 | 91.66 | 87.84 | 91.60 | +2.43% | 1,570,924 |
| Apr 1, 2026 | 90.95 | 92.11 | 89.06 | 89.43 | -2.14% | 2,980,353 |
| Mar 31, 2026 | 93.23 | 93.43 | 90.13 | 91.39 | -1.22% | 2,216,948 |
| Mar 30, 2026 | 91.11 | 93.61 | 91.11 | 92.52 | +1.86% | 1,783,737 |
| Mar 27, 2026 | 90.67 | 91.84 | 89.69 | 90.83 | -1.05% | 1,596,304 |
| Mar 26, 2026 | 89.49 | 92.19 | 88.67 | 91.80 | +3.41% | 1,774,230 |
| Mar 25, 2026 | 89.52 | 90.25 | 86.57 | 88.77 | +0.00% | 1,841,062 |
| Mar 24, 2026 | 92.60 | 92.82 | 88.58 | 88.77 | -4.01% | 2,107,098 |
| Mar 23, 2026 | 94.46 | 94.75 | 90.74 | 92.48 | -2.56% | 2,540,784 |
| Mar 20, 2026 | 94.33 | 95.93 | 92.55 | 94.91 | +0.19% | 3,231,563 |
| Mar 19, 2026 | 95.71 | 97.53 | 92.39 | 94.72 | -0.68% | 2,160,294 |
| Mar 18, 2026 | 95.77 | 96.55 | 94.66 | 95.37 | -1.70% | 1,852,341 |
| Mar 17, 2026 | 98.08 | 100.28 | 96.64 | 97.02 | -0.63% | 1,544,491 |
| Mar 16, 2026 | 97.90 | 97.91 | 95.42 | 97.64 | -0.22% | 2,487,270 |
| Mar 13, 2026 | 100.76 | 101.28 | 97.41 | 97.85 | -2.96% | 2,677,615 |
| Mar 12, 2026 | 104.89 | 107.83 | 100.64 | 100.84 | -3.71% | 2,102,632 |
| Mar 11, 2026 | 106.23 | 108.12 | 103.06 | 104.73 | -0.57% | 2,363,085 |
| Mar 10, 2026 | 112.35 | 113.27 | 104.43 | 105.33 | -7.01% | 3,438,357 |
| Mar 9, 2026 | 113.47 | 115.13 | 111.24 | 113.27 | +0.05% | 3,035,988 |
| Mar 6, 2026 | 110.20 | 113.50 | 108.63 | 113.21 | +1.85% | 3,294,363 |
| Mar 5, 2026 | 106.24 | 111.66 | 106.23 | 111.16 | +4.41% | 3,672,170 |
| Mar 4, 2026 | 106.26 | 107.87 | 104.25 | 106.46 | -0.61% | 2,602,196 |
| Mar 3, 2026 | 99.30 | 107.36 | 99.30 | 107.11 | +6.00% | 3,632,781 |
| Mar 2, 2026 | 96.48 | 101.71 | 94.92 | 101.05 | +3.19% | 3,055,654 |
| Feb 27, 2026 | 101.06 | 102.31 | 96.66 | 97.92 | -3.49% | 3,101,314 |
| Feb 26, 2026 | 102.59 | 103.83 | 99.51 | 101.47 | +0.52% | 4,253,149 |
| Feb 25, 2026 | 93.61 | 102.53 | 93.40 | 100.94 | +10.31% | 10,316,491 |
| Feb 24, 2026 | 82.26 | 93.75 | 81.85 | 91.50 | +11.41% | 9,147,020 |
| Feb 23, 2026 | 83.57 | 83.83 | 80.96 | 82.13 | -2.81% | 3,553,182 |
| Feb 20, 2026 | 85.92 | 87.65 | 84.28 | 84.50 | -2.30% | 2,290,947 |
| Feb 19, 2026 | 87.17 | 87.65 | 85.41 | 86.50 | -0.62% | 1,747,323 |
| Feb 18, 2026 | 85.15 | 87.89 | 83.70 | 87.03 | +2.99% | 1,829,185 |
| Feb 17, 2026 | 86.49 | 87.23 | 83.19 | 84.50 | -4.25% | 2,472,972 |
| Feb 13, 2026 | 87.44 | 90.21 | 87.01 | 88.25 | +1.16% | 3,244,064 |
| Feb 12, 2026 | 90.60 | 91.10 | 85.59 | 87.24 | -3.71% | 4,378,419 |
| Feb 11, 2026 | 91.75 | 91.93 | 87.68 | 90.60 | -1.83% | 3,316,760 |
| Feb 10, 2026 | 89.63 | 95.63 | 87.61 | 92.28 | +1.74% | 5,836,635 |
| Feb 9, 2026 | 89.68 | 91.18 | 87.81 | 90.71 | +1.41% | 2,913,938 |
| Feb 6, 2026 | 90.74 | 91.48 | 86.48 | 89.45 | -0.27% | 4,425,013 |
| Feb 5, 2026 | 98.52 | 102.54 | 86.35 | 89.69 | -5.61% | 8,451,903 |
| Feb 4, 2026 | 92.52 | 96.16 | 89.19 | 95.03 | +1.75% | 4,667,865 |
| Feb 3, 2026 | 98.41 | 99.51 | 87.78 | 93.39 | -15.67% | 8,084,800 |
| Feb 2, 2026 | 112.36 | 113.58 | 110.25 | 110.74 | -1.45% | 1,512,840 |
| Jan 30, 2026 | 112.76 | 114.12 | 111.72 | 112.36 | -1.89% | 2,152,621 |
| Jan 29, 2026 | 118.79 | 119.43 | 113.59 | 114.53 | -3.85% | 1,833,791 |
| Jan 28, 2026 | 120.92 | 121.15 | 118.70 | 119.12 | -1.36% | 1,250,415 |
| Jan 27, 2026 | 124.51 | 124.88 | 120.06 | 120.76 | -3.55% | 1,148,603 |
| Jan 26, 2026 | 125.12 | 126.13 | 124.51 | 125.21 | -0.10% | 726,244 |
| Jan 23, 2026 | 123.22 | 125.83 | 123.16 | 125.34 | +1.27% | 814,493 |
| Jan 22, 2026 | 121.88 | 124.41 | 121.62 | 123.76 | +1.45% | 934,412 |
| Jan 21, 2026 | 122.64 | 123.02 | 120.50 | 121.99 | -0.76% | 1,023,630 |
| Jan 20, 2026 | 124.10 | 125.09 | 122.23 | 122.93 | -2.41% | 1,453,000 |
| Jan 16, 2026 | 127.37 | 127.73 | 125.14 | 125.96 | -0.66% | 2,012,638 |
| Jan 15, 2026 | 129.27 | 129.82 | 126.27 | 126.80 | -1.91% | 1,130,711 |
| Jan 14, 2026 | 127.77 | 130.32 | 127.77 | 129.27 | +0.58% | 1,175,589 |
| Jan 13, 2026 | 130.73 | 130.82 | 127.77 | 128.51 | -1.85% | 846,191 |
| Jan 12, 2026 | 130.14 | 131.93 | 130.14 | 130.93 | -0.25% | 1,007,147 |
| Jan 9, 2026 | 130.49 | 131.92 | 129.75 | 131.26 | -0.12% | 801,110 |
| Jan 8, 2026 | 129.28 | 131.87 | 129.14 | 131.41 | +1.16% | 652,666 |
| Jan 7, 2026 | 132.50 | 133.97 | 129.67 | 129.91 | -1.95% | 721,144 |
| Jan 6, 2026 | 130.41 | 133.25 | 129.07 | 132.50 | +0.85% | 1,096,484 |
| Jan 5, 2026 | 129.10 | 132.26 | 128.72 | 131.38 | +2.37% | 1,090,539 |
| Jan 2, 2026 | 134.15 | 134.15 | 128.19 | 128.34 | -4.19% | 1,286,572 |
| Dec 31, 2025 | 134.79 | 134.79 | 133.77 | 133.96 | -0.70% | 943,289 |
| Dec 30, 2025 | 134.54 | 135.29 | 134.29 | 134.90 | -0.30% | 638,303 |
| Dec 29, 2025 | 134.95 | 135.67 | 134.45 | 135.31 | +0.01% | 543,636 |
| Dec 26, 2025 | 135.02 | 135.34 | 134.42 | 135.30 | +0.16% | 423,226 |
| Dec 24, 2025 | 134.97 | 135.79 | 134.35 | 135.09 | -0.04% | 371,619 |
| Dec 23, 2025 | 134.71 | 135.25 | 133.86 | 135.14 | +0.04% | 664,206 |
| Dec 22, 2025 | 134.50 | 135.18 | 133.12 | 135.09 | +1.04% | 757,294 |
| Dec 19, 2025 | 133.53 | 134.53 | 133.03 | 133.69 | +0.12% | 3,229,172 |
| Dec 18, 2025 | 134.78 | 135.82 | 132.75 | 133.53 | -0.46% | 1,216,197 |
| Dec 17, 2025 | 133.77 | 136.23 | 133.60 | 134.15 | -0.20% | 1,200,579 |
| Dec 16, 2025 | 133.03 | 135.59 | 133.01 | 134.43 | +0.42% | 779,719 |
| Dec 15, 2025 | 133.89 | 135.06 | 132.79 | 133.87 | +0.84% | 1,105,028 |
| Dec 12, 2025 | 135.15 | 135.15 | 132.08 | 132.75 | -0.92% | 1,034,255 |
| Dec 11, 2025 | 132.75 | 134.97 | 132.33 | 133.98 | +1.59% | 822,102 |
| Dec 10, 2025 | 130.23 | 132.31 | 130.17 | 131.89 | +0.93% | 910,966 |
| Dec 9, 2025 | 131.90 | 132.68 | 130.61 | 130.67 | -0.80% | 635,665 |
| Dec 8, 2025 | 135.53 | 135.53 | 131.57 | 131.72 | -2.80% | 895,811 |
| Dec 5, 2025 | 135.98 | 138.06 | 135.26 | 135.51 | -0.19% | 712,334 |
| Dec 4, 2025 | 136.38 | 136.96 | 135.10 | 135.77 | -0.47% | 703,765 |
| Dec 3, 2025 | 135.41 | 136.82 | 135.20 | 136.41 | +0.74% | 604,065 |
| Dec 2, 2025 | 135.80 | 136.58 | 134.19 | 135.41 | +0.08% | 624,784 |
| Dec 1, 2025 | 135.62 | 136.79 | 135.01 | 135.30 | -1.64% | 585,018 |
| Nov 28, 2025 | 136.10 | 137.82 | 135.43 | 137.55 | +1.11% | 284,263 |
| Nov 26, 2025 | 135.82 | 136.36 | 134.59 | 136.04 | +0.16% | 1,033,951 |
| Nov 25, 2025 | 133.89 | 136.11 | 133.89 | 135.82 | +0.92% | 623,501 |
| Nov 24, 2025 | 137.12 | 137.79 | 134.07 | 134.58 | -1.85% | 988,692 |
| Nov 21, 2025 | 133.29 | 137.99 | 133.17 | 137.12 | +2.51% | 1,177,138 |
| Nov 20, 2025 | 136.66 | 136.80 | 133.47 | 133.77 | -1.94% | 1,201,087 |
| Nov 19, 2025 | 137.84 | 138.01 | 134.66 | 136.42 | -1.00% | 1,133,682 |
| Nov 18, 2025 | 140.42 | 140.42 | 136.68 | 137.80 | -1.07% | 1,449,785 |
| Nov 17, 2025 | 143.93 | 143.99 | 138.93 | 139.29 | -2.83% | 1,786,059 |
| Nov 14, 2025 | 143.76 | 144.27 | 141.16 | 143.34 | +0.42% | 1,068,569 |
| Nov 13, 2025 | 139.86 | 144.15 | 138.38 | 142.74 | +1.63% | 1,841,691 |
| Nov 12, 2025 | 139.31 | 140.72 | 137.78 | 140.45 | +0.75% | 1,260,678 |
| Nov 11, 2025 | 137.96 | 139.75 | 137.24 | 139.40 | +1.22% | 763,865 |
| Nov 10, 2025 | 139.36 | 139.65 | 136.61 | 137.72 | -1.44% | 1,330,444 |
| Nov 7, 2025 | 143.03 | 143.03 | 138.42 | 139.73 | -1.01% | 1,381,858 |
| Nov 6, 2025 | 145.77 | 145.77 | 140.46 | 141.15 | -3.66% | 1,938,278 |
| Nov 5, 2025 | 150.23 | 152.06 | 145.88 | 146.51 | -1.60% | 1,670,821 |
| Nov 4, 2025 | 159.98 | 160.11 | 147.50 | 148.90 | -5.86% | 2,539,912 |
| Nov 3, 2025 | 156.04 | 158.64 | 154.42 | 158.16 | +1.74% | 1,555,076 |
| Oct 31, 2025 | 156.91 | 157.59 | 155.08 | 155.46 | -0.93% | 921,950 |
| Oct 30, 2025 | 155.06 | 157.21 | 154.94 | 156.91 | +1.08% | 994,432 |
Daily open, high, low, close and volume for Thomson Reuters Corporation Common Shares (TRI). Showing 249 trading days. Unadjusted prices.