NASDAQ : TRI
Thomson Reuters Corporation — Price history
Industrials · Specialty Business Services · Canada
Last price 116.35 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 50.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Thomson Reuters Corporation (TRI) closed at 118.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 119.73 | 121.4 | 118.16 | 118.25 | 2,403,442 | +1.63% |
| 2026-10-29 | 117.46 | 117.69 | 114.7 | 116.35 | 1,384,077 | +0.22% |
| 2026-10-28 | 115.1 | 117.92 | 115.08 | 116.09 | 1,466,298 | -0.27% |
| 2026-10-27 | 120.6 | 121.645 | 115.95 | 116.41 | 1,429,923 | -4.64% |
| 2026-10-26 | 121.97 | 124.69 | 120.135 | 122.08 | 1,418,020 | -0.88% |
| 2026-10-23 | 122.14 | 123.48 | 121.07 | 123.17 | 1,465,919 | -0.07% |
| 2026-10-22 | 117.53 | 123.76 | 117.01 | 123.26 | 2,697,436 | +6.94% |
| 2026-10-21 | 112.37 | 116.17 | 111.55 | 115.26 | 1,669,075 | +2.16% |
| 2026-10-20 | 109.56 | 113.13 | 109.37 | 112.82 | 2,139,442 | +4.24% |
| 2026-10-19 | 108.8 | 109.415 | 107.22 | 108.23 | 1,774,967 | -0.72% |
| 2026-10-16 | 109.44 | 111.11 | 107.32 | 109.01 | 3,078,740 | +1.04% |
| 2026-10-15 | 107.98 | 110.02 | 106.235 | 107.89 | 2,328,432 | +2.36% |
| 2026-10-14 | 105 | 105.73 | 103.08 | 105.4 | 1,279,026 | +0.25% |
| 2026-10-13 | 105.1 | 106.55 | 104.425 | 105.14 | 740,420 | +0.85% |
| 2026-10-12 | 104 | 105.29 | 103.27 | 104.25 | 958,564 | +1.01% |
| 2026-10-09 | 101.4 | 103.58 | 100.45 | 103.21 | 996,428 | +1.63% |
| 2026-10-08 | 99.37 | 101.69 | 96.89 | 101.55 | 1,683,871 | +2.29% |
| 2026-10-07 | 98.46 | 100.3 | 97.73 | 99.28 | 1,029,245 | +1.21% |
| 2026-10-06 | 97.08 | 99 | 95.91 | 98.09 | 1,042,319 | +1.04% |
| 2026-10-05 | 96.76 | 97.9 | 95.143 | 97.08 | 1,044,008 | -0.55% |
| 2026-10-02 | 99.98 | 100.62 | 96.54 | 97.62 | 1,735,562 | -1.75% |
| 2026-10-01 | 99.9 | 101.705 | 98.28 | 99.36 | 1,405,039 | +2.09% |
| 2026-09-30 | 96 | 98.15 | 95.34 | 97.33 | 951,866 | +1.13% |
| 2026-09-29 | 95.76 | 97.05 | 92.57 | 96.24 | 1,463,077 | -1.12% |
| 2026-09-28 | 98.01 | 98.82 | 96.37 | 97.33 | 1,137,847 | -1.68% |
| 2026-09-25 | 100.16 | 100.475 | 98.11 | 98.99 | 1,212,719 | -1.33% |
| 2026-09-24 | 98.44 | 100.76 | 98.36 | 100.32 | 1,164,686 | +1.90% |
| 2026-09-23 | 95.1 | 98.89 | 94.715 | 98.45 | 2,058,593 | +2.92% |
| 2026-09-22 | 96.47 | 96.52 | 93.71 | 95.66 | 1,027,677 | +0.24% |
| 2026-09-21 | 94.95 | 96.065 | 93.65 | 95.43 | 1,457,078 | +1.10% |
| 2026-09-18 | 99.79 | 100.1 | 93.81 | 94.39 | 4,007,052 | -5.12% |
| 2026-09-17 | 100.52 | 101.045 | 98.91 | 99.48 | 1,233,720 | -1.81% |
| 2026-09-16 | 100.97 | 102.82 | 100.75 | 101.31 | 972,850 | -1.27% |
| 2026-09-15 | 104.05 | 104.68 | 102.19 | 102.61 | 1,447,118 | -3.03% |
| 2026-09-14 | 101.09 | 106.13 | 100.48 | 105.815 | 2,067,934 | +8.70% |
| 2026-09-11 | 96.2 | 97.78 | 95.72 | 97.35 | 1,120,941 | +1.71% |
| 2026-09-10 | 96.98 | 99 | 95.655 | 95.71 | 1,358,905 | -1.31% |
| 2026-09-09 | 98.51 | 99.43 | 96.31 | 96.98 | 1,318,711 | -1.85% |
| 2026-09-08 | 104.74 | 105.19 | 98.585 | 98.81 | 2,008,296 | -6.50% |
| 2026-09-04 | 109.53 | 109.705 | 105.255 | 105.68 | 1,279,924 | -5.44% |
| 2026-09-03 | 107.7 | 112.77 | 107.7 | 111.76 | 1,817,163 | +5.56% |
| 2026-09-02 | 105.5 | 106.84 | 104.03 | 105.87 | 1,735,829 | -0.45% |
| 2026-09-01 | 107.18 | 108.46 | 105.615 | 106.35 | 1,715,962 | -0.90% |
| 2026-08-31 | 104.64 | 107.39 | 104.12 | 107.32 | 990,272 | +1.03% |
| 2026-08-28 | 105.85 | 107.06 | 105.175 | 106.225 | 1,221,042 | +1.38% |
| 2026-08-27 | 102.61 | 107.765 | 102.61 | 104.78 | 1,647,416 | +2.27% |
| 2026-08-26 | 103.145 | 105.325 | 102.08 | 102.45 | 1,137,820 | -1.85% |
| 2026-08-25 | 105.76 | 107.39 | 104.24 | 104.38 | 1,260,464 | -3.90% |
| 2026-08-24 | 106.21 | 109.456 | 105.72 | 108.62 | 1,476,083 | +2.93% |
| 2026-08-21 | 106.21 | 106.99 | 105.01 | 105.53 | 1,487,284 | -0.33% |
| 2026-08-20 | 104.66 | 107.14 | 103.945 | 105.88 | 1,669,729 | +0.89% |
| 2026-08-19 | 99.93 | 107.06 | 99.93 | 104.95 | 1,374,873 | +4.70% |
| 2026-08-18 | 100.25 | 102.75 | 100.23 | 100.89 | 6,223,427 | +1.85% |
| 2026-08-17 | 102.22 | 102.638 | 98.785 | 99.06 | 1,148,120 | -4.39% |
| 2026-08-14 | 106.23 | 106.67 | 102.23 | 103.61 | 1,341,784 | -2.32% |
| 2026-08-13 | 103.65 | 106.45 | 101.745 | 106.07 | 980,589 | +3.37% |
| 2026-08-12 | 103.12 | 103.95 | 100.55 | 102.61 | 1,289,748 | -2.13% |
| 2026-08-11 | 103.82 | 105.89 | 102.15 | 104.84 | 1,075,402 | +0.46% |
| 2026-08-10 | 100.75 | 104.48 | 100.75 | 104.36 | 1,401,861 | +2.48% |
| 2026-08-07 | 99.8 | 104.36 | 98.31 | 101.83 | 1,349,611 | +1.68% |
| 2026-08-06 | 100.58 | 102.283 | 96.33 | 100.15 | 2,329,146 | +1.56% |
| 2026-08-05 | 109.98 | 113.455 | 97.83 | 98.61 | 4,372,766 | -9.66% |
| 2026-08-04 | 99.92 | 109.39 | 99.52 | 109.15 | 6,031,964 | +7.42% |
| 2026-08-03 | 100.26 | 103.09 | 100.141 | 101.61 | 1,529,407 | +3.55% |
| 2026-07-31 | 97.5 | 98.87 | 95.77 | 98.13 | 1,811,526 | -0.71% |
| 2026-07-30 | 102.48 | 102.98 | 98.37 | 98.83 | 2,679,755 | -7.06% |
| 2026-07-29 | 103.75 | 108.29 | 101.93 | 106.34 | 3,644,926 | +2.95% |
| 2026-07-28 | 99.8 | 105.74 | 99.6 | 103.29 | 3,871,422 | +5.66% |
| 2026-07-27 | 91.36 | 98.09 | 90.9 | 97.76 | 2,604,284 | +8.44% |
| 2026-07-24 | 86.26 | 90.77 | 86.07 | 90.15 | 1,563,731 | +5.20% |
| 2026-07-23 | 87.28 | 87.82 | 84.63 | 85.69 | 1,532,022 | -1.88% |
| 2026-07-22 | 91.9 | 92.12 | 86.95 | 87.33 | 1,575,579 | -3.72% |
| 2026-07-21 | 92.92 | 93.77 | 90.58 | 90.7 | 1,698,963 | -4.96% |
| 2026-07-20 | 95.25 | 96.645 | 93.35 | 95.43 | 1,976,924 | -0.80% |
| 2026-07-17 | 99.4 | 100.85 | 95.74 | 96.2 | 2,649,355 | -2.65% |
| 2026-07-16 | 97.15 | 101.1 | 96.835 | 98.82 | 2,605,047 | +3.47% |
| 2026-07-15 | 92.14 | 98.71 | 92.14 | 95.51 | 3,581,519 | +4.11% |
| 2026-07-14 | 90.53 | 93.67 | 89.33 | 91.74 | 2,026,313 | -2.70% |
| 2026-07-13 | 90.15 | 94.35 | 90.15 | 94.29 | 2,768,116 | +5.18% |
| 2026-07-10 | 88.95 | 91.925 | 88.95 | 89.65 | 1,529,687 | +0.95% |
| 2026-07-09 | 87.41 | 88.84 | 86.6 | 88.81 | 1,342,056 | -0.09% |
| 2026-07-08 | 90.76 | 90.81 | 88.43 | 88.89 | 1,325,836 | -2.06% |
| 2026-07-07 | 90.29 | 93.26 | 90.29 | 90.76 | 2,045,525 | +3.30% |
| 2026-07-06 | 88.64 | 89.475 | 86.77 | 87.86 | 1,729,706 | -1.51% |
| 2026-07-02 | 84.95 | 89.5 | 84.365 | 89.21 | 1,905,131 | +5.06% |
| 2026-07-01 | 82.39 | 86.97 | 82.39 | 84.91 | 1,176,572 | +3.97% |
| 2026-06-30 | 81.59 | 82 | 80.08 | 81.67 | 1,403,099 | -1.20% |
| 2026-06-29 | 85 | 85.33 | 80.24 | 82.66 | 1,627,257 | -1.44% |
| 2026-06-26 | 81.3 | 84.48 | 81.3 | 83.87 | 1,953,322 | +3.53% |
| 2026-06-25 | 79.72 | 82.93 | 79.54 | 81.01 | 1,877,386 | +0.04% |
| 2026-06-24 | 80.12 | 82.3 | 79.46 | 80.98 | 1,367,292 | +0.33% |
| 2026-06-23 | 78.925 | 80.91 | 78.265 | 80.71 | 2,034,258 | +5.43% |
| 2026-06-22 | 78.12 | 79.3 | 76.28 | 76.55 | 2,123,623 | -2.58% |
| 2026-06-18 | 79.22 | 79.4 | 77.08 | 78.58 | 7,748,457 | -0.85% |
| 2026-06-17 | 80.05 | 82.545 | 79.03 | 79.25 | 1,943,353 | -2.34% |
| 2026-06-16 | 80.37 | 81.875 | 79.62 | 81.15 | 1,681,892 | +0.85% |
| 2026-06-15 | 81.11 | 83.53 | 80.43 | 80.47 | 1,642,557 | -1.15% |
| 2026-06-12 | 79.71 | 82.61 | 78.15 | 81.41 | 2,128,429 | +1.45% |
| 2026-06-11 | 80.88 | 81.77 | 79.45 | 80.25 | 1,848,207 | -2.09% |
| 2026-06-10 | 81.7 | 83.37 | 79.65 | 81.96 | 1,493,452 | -0.44% |
| 2026-06-09 | 83.035 | 84.72 | 81.63 | 82.32 | 1,669,120 | -1.03% |
| 2026-06-08 | 84.81 | 85.32 | 83.13 | 83.18 | 1,248,800 | -3.32% |
| 2026-06-05 | 86.62 | 87.59 | 85.075 | 86.04 | 2,049,611 | +0.35% |
| 2026-06-04 | 86.48 | 87.59 | 84.47 | 85.74 | 1,284,237 | +2.77% |
| 2026-06-03 | 85.41 | 85.77 | 83.09 | 83.43 | 1,137,341 | -3.36% |
| 2026-06-02 | 93.2 | 93.2 | 86.21 | 86.33 | 1,796,648 | -8.12% |
| 2026-06-01 | 86 | 94.1 | 85.71 | 93.96 | 2,010,444 | +8.61% |
| 2026-05-29 | 84.16 | 87.17 | 82.9 | 86.51 | 1,635,351 | +2.39% |
| 2026-05-28 | 82.27 | 85.665 | 81.885 | 84.49 | 1,570,989 | +2.82% |
| 2026-05-27 | 82.5 | 85.18 | 82.09 | 82.17 | 1,502,005 | -1.85% |
| 2026-05-26 | 85.5 | 85.83 | 83.46 | 83.72 | 1,469,470 | -2.49% |
| 2026-05-22 | 84.98 | 88 | 84.955 | 85.86 | 877,186 | +0.35% |
| 2026-05-21 | 84.59 | 86.26 | 82.85 | 85.56 | 1,335,009 | +0.23% |
| 2026-05-20 | 85.73 | 86.44 | 83.81 | 85.36 | 1,429,707 | -1.54% |
| 2026-05-19 | 91.12 | 92.27 | 86.95 | 87.35 | 4,390,095 | -2.94% |
| 2026-05-18 | 83.78 | 90.13 | 83.49 | 90 | 2,057,255 | +8.79% |
| 2026-05-15 | 79.32 | 82.92 | 79.32 | 82.73 | 2,580,887 | +4.67% |
| 2026-05-14 | 81.61 | 82.86 | 78.6 | 79.04 | 2,374,729 | -3.65% |
| 2026-05-13 | 87.08 | 87.08 | 81.47 | 82.03 | 3,254,372 | -6.00% |
| 2026-05-12 | 90.68 | 90.96 | 84.31 | 87.265 | 4,209,325 | -2.19% |