Thomson Reuters Corporation Common Shares
TRI · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $96.20 | $97.78 | $95.72 | $97.35 | +1.71% | 1.12M |
| Sep 10, 2026 | $96.98 | $99.00 | $95.66 | $95.71 | -1.31% | 1.36M |
| Sep 9, 2026 | $98.51 | $99.43 | $96.31 | $96.98 | -1.85% | 1.32M |
| Sep 8, 2026 | $104.74 | $105.19 | $98.58 | $98.81 | -6.50% | 2.01M |
| Sep 4, 2026 | $109.53 | $109.71 | $105.26 | $105.68 | -5.44% | 1.28M |
| Sep 3, 2026 | $107.70 | $112.77 | $107.70 | $111.76 | +5.56% | 1.82M |
| Sep 2, 2026 | $105.50 | $106.84 | $104.03 | $105.87 | -0.45% | 1.74M |
| Sep 1, 2026 | $107.18 | $108.46 | $105.62 | $106.35 | -0.90% | 1.72M |
| Aug 31, 2026 | $104.64 | $107.39 | $104.12 | $107.32 | +1.03% | 990.27K |
| Aug 28, 2026 | $105.85 | $107.06 | $105.18 | $106.23 | +1.38% | 1.22M |
| Aug 27, 2026 | $102.61 | $107.77 | $102.61 | $104.78 | +2.27% | 1.65M |
| Aug 26, 2026 | $103.15 | $105.33 | $102.08 | $102.45 | -1.85% | 1.14M |
| Aug 25, 2026 | $105.76 | $107.39 | $104.24 | $104.38 | -3.90% | 1.26M |
| Aug 24, 2026 | $106.21 | $109.46 | $105.72 | $108.62 | +2.93% | 1.48M |
| Aug 21, 2026 | $106.21 | $106.99 | $105.01 | $105.53 | -0.33% | 1.49M |
| Aug 20, 2026 | $104.66 | $107.14 | $103.95 | $105.88 | +0.89% | 1.67M |
| Aug 19, 2026 | $99.93 | $107.06 | $99.93 | $104.95 | +4.02% | 1.37M |
| Aug 18, 2026 | $100.25 | $102.75 | $100.23 | $100.89 | +1.85% | 6.22M |
| Aug 17, 2026 | $102.22 | $102.64 | $98.79 | $99.06 | -4.39% | 1.15M |
| Aug 14, 2026 | $106.23 | $106.67 | $102.23 | $103.61 | -2.32% | 1.34M |
| Aug 13, 2026 | $103.65 | $106.45 | $101.75 | $106.07 | +3.37% | 980.59K |
| Aug 12, 2026 | $103.12 | $103.95 | $100.55 | $102.61 | -2.13% | 1.29M |
| Aug 11, 2026 | $103.82 | $105.89 | $102.15 | $104.84 | +0.46% | 1.08M |
| Aug 10, 2026 | $100.75 | $104.48 | $100.75 | $104.36 | +2.48% | 1.40M |
| Aug 7, 2026 | $99.80 | $104.36 | $98.31 | $101.83 | +1.68% | 1.35M |
| Aug 6, 2026 | $100.58 | $102.28 | $96.33 | $100.15 | +1.56% | 2.33M |
| Aug 5, 2026 | $109.98 | $113.46 | $97.83 | $98.61 | -9.66% | 4.37M |
| Aug 4, 2026 | $99.92 | $109.39 | $99.52 | $109.15 | +7.42% | 6.03M |
| Aug 3, 2026 | $100.26 | $103.09 | $100.14 | $101.61 | +3.55% | 1.53M |
| Jul 31, 2026 | $97.50 | $98.87 | $95.77 | $98.13 | -0.71% | 1.81M |
| Jul 30, 2026 | $102.48 | $102.98 | $98.37 | $98.83 | -7.06% | 2.68M |
| Jul 29, 2026 | $103.75 | $108.29 | $101.93 | $106.34 | +2.95% | 3.64M |
| Jul 28, 2026 | $99.80 | $105.74 | $99.60 | $103.29 | +5.66% | 3.87M |
| Jul 27, 2026 | $91.36 | $98.09 | $90.90 | $97.76 | +8.44% | 2.60M |
| Jul 24, 2026 | $86.26 | $90.77 | $86.07 | $90.15 | +5.20% | 1.56M |
| Jul 23, 2026 | $87.28 | $87.82 | $84.63 | $85.69 | -1.88% | 1.53M |
| Jul 22, 2026 | $91.90 | $92.12 | $86.95 | $87.33 | -3.72% | 1.58M |
| Jul 21, 2026 | $92.92 | $93.77 | $90.58 | $90.70 | -4.96% | 1.70M |
| Jul 20, 2026 | $95.25 | $96.65 | $93.35 | $95.43 | -0.80% | 1.98M |
| Jul 17, 2026 | $99.40 | $100.85 | $95.74 | $96.20 | -2.65% | 2.65M |
| Jul 16, 2026 | $97.15 | $101.10 | $96.84 | $98.82 | +3.47% | 2.61M |
| Jul 15, 2026 | $92.14 | $98.71 | $92.14 | $95.51 | +4.11% | 3.58M |
| Jul 14, 2026 | $90.53 | $93.67 | $89.33 | $91.74 | -2.70% | 2.03M |
| Jul 13, 2026 | $90.15 | $94.35 | $90.15 | $94.29 | +5.18% | 2.77M |
| Jul 10, 2026 | $88.95 | $91.93 | $88.95 | $89.65 | +0.95% | 1.53M |
| Jul 9, 2026 | $87.41 | $88.84 | $86.60 | $88.81 | -0.09% | 1.34M |
| Jul 8, 2026 | $90.76 | $90.81 | $88.43 | $88.89 | -2.06% | 1.33M |
| Jul 7, 2026 | $90.29 | $93.26 | $90.29 | $90.76 | +3.30% | 2.05M |
| Jul 6, 2026 | $88.64 | $89.48 | $86.77 | $87.86 | -1.51% | 1.73M |
| Jul 2, 2026 | $84.95 | $89.50 | $84.37 | $89.21 | +5.06% | 1.91M |
| Jul 1, 2026 | $82.39 | $86.97 | $82.39 | $84.91 | +3.97% | 1.18M |
| Jun 30, 2026 | $81.59 | $82.00 | $80.08 | $81.67 | -1.20% | 1.40M |
| Jun 29, 2026 | $85.00 | $85.33 | $80.24 | $82.66 | -1.44% | 1.63M |
| Jun 26, 2026 | $81.30 | $84.48 | $81.30 | $83.87 | +3.53% | 1.95M |
| Jun 25, 2026 | $79.72 | $82.93 | $79.54 | $81.01 | +0.04% | 1.88M |
| Jun 24, 2026 | $80.12 | $82.30 | $79.46 | $80.98 | +0.33% | 1.37M |
| Jun 23, 2026 | $78.93 | $80.91 | $78.27 | $80.71 | +5.43% | 2.03M |
| Jun 22, 2026 | $78.12 | $79.30 | $76.28 | $76.55 | -2.58% | 2.12M |
| Jun 18, 2026 | $79.22 | $79.40 | $77.08 | $78.58 | -0.85% | 7.75M |
| Jun 17, 2026 | $80.05 | $82.55 | $79.03 | $79.25 | — | 1.94M |
