Thomson Reuters Corporation Common Shares
TRI · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $117.07 | $123.07 | $116.64 | $122.24 | +3.37% | 2.53M |
| Oct 30, 2026 | $119.73 | $121.40 | $118.16 | $118.25 | +1.63% | 2.40M |
| Oct 29, 2026 | $117.46 | $117.69 | $114.70 | $116.35 | +0.22% | 1.38M |
| Oct 28, 2026 | $115.10 | $117.92 | $115.08 | $116.09 | -0.27% | 1.47M |
| Oct 27, 2026 | $120.60 | $121.65 | $115.95 | $116.41 | -4.64% | 1.43M |
| Oct 26, 2026 | $121.97 | $124.69 | $120.14 | $122.08 | -0.88% | 1.42M |
| Oct 23, 2026 | $122.14 | $123.48 | $121.07 | $123.17 | -0.07% | 1.47M |
| Oct 22, 2026 | $117.53 | $123.76 | $117.01 | $123.26 | +6.94% | 2.70M |
| Oct 21, 2026 | $112.37 | $116.17 | $111.55 | $115.26 | +2.16% | 1.67M |
| Oct 20, 2026 | $109.56 | $113.13 | $109.37 | $112.82 | +4.24% | 2.14M |
| Oct 19, 2026 | $108.80 | $109.42 | $107.22 | $108.23 | -0.72% | 1.77M |
| Oct 16, 2026 | $109.44 | $111.11 | $107.32 | $109.01 | +1.04% | 3.08M |
| Oct 15, 2026 | $107.98 | $110.02 | $106.24 | $107.89 | +2.36% | 2.33M |
| Oct 14, 2026 | $105.00 | $105.73 | $103.08 | $105.40 | +0.25% | 1.28M |
| Oct 13, 2026 | $105.10 | $106.55 | $104.43 | $105.14 | +0.85% | 740.42K |
| Oct 12, 2026 | $104.00 | $105.29 | $103.27 | $104.25 | +1.01% | 958.56K |
| Oct 9, 2026 | $101.40 | $103.58 | $100.45 | $103.21 | +1.63% | 996.43K |
| Oct 8, 2026 | $99.37 | $101.69 | $96.89 | $101.55 | +2.29% | 1.68M |
| Oct 7, 2026 | $98.46 | $100.30 | $97.73 | $99.28 | +1.21% | 1.03M |
| Oct 6, 2026 | $97.08 | $99.00 | $95.91 | $98.09 | +1.04% | 1.04M |
| Oct 5, 2026 | $96.76 | $97.90 | $95.14 | $97.08 | -0.55% | 1.04M |
| Oct 2, 2026 | $99.98 | $100.62 | $96.54 | $97.62 | -1.75% | 1.74M |
| Oct 1, 2026 | $99.90 | $101.71 | $98.28 | $99.36 | +2.09% | 1.41M |
| Sep 30, 2026 | $96.00 | $98.15 | $95.34 | $97.33 | +1.13% | 951.87K |
| Sep 29, 2026 | $95.76 | $97.05 | $92.57 | $96.24 | -1.12% | 1.46M |
| Sep 28, 2026 | $98.01 | $98.82 | $96.37 | $97.33 | -1.68% | 1.14M |
| Sep 25, 2026 | $100.16 | $100.48 | $98.11 | $98.99 | -1.33% | 1.21M |
| Sep 24, 2026 | $98.44 | $100.76 | $98.36 | $100.32 | +1.90% | 1.16M |
| Sep 23, 2026 | $95.10 | $98.89 | $94.72 | $98.45 | +2.92% | 2.06M |
| Sep 22, 2026 | $96.47 | $96.52 | $93.71 | $95.66 | +0.24% | 1.03M |
| Sep 21, 2026 | $94.95 | $96.07 | $93.65 | $95.43 | +1.10% | 1.46M |
| Sep 18, 2026 | $99.79 | $100.10 | $93.81 | $94.39 | -5.12% | 4.01M |
| Sep 17, 2026 | $100.52 | $101.05 | $98.91 | $99.48 | -1.81% | 1.23M |
| Sep 16, 2026 | $100.97 | $102.82 | $100.75 | $101.31 | -1.27% | 972.85K |
| Sep 15, 2026 | $104.05 | $104.68 | $102.19 | $102.61 | -3.03% | 1.45M |
| Sep 14, 2026 | $101.09 | $106.13 | $100.48 | $105.82 | +8.70% | 2.07M |
| 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 | — | 1.40M |
