Thomson Reuters Corporation - TRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.59	83.2	83.2	86.3	82.98	2.33M
February 19, 2026	85.82	85.16	85.16	86.3	84.09	1.77M
February 18, 2026	83.84	85.69	85.69	86.53	82.41	1.86M
February 17, 2026	85.15	83.2	83.2	85.88	81.91	2.51M
February 13, 2026	86.09	86.89	86.23	88.82	85.67	3.29M
February 12, 2026	89.2	85.89	85.24	89.7	84.27	4.45M
February 11, 2026	90.33	89.2	88.53	90.51	86.33	3.37M
February 10, 2026	88.25	90.86	90.18	94.15	86.26	5.93M
February 09, 2026	88.3	89.31	88.64	89.78	86.45	2.96M
February 06, 2026	89.34	88.07	88.07	90.07	85.14	4.49M
February 05, 2026	97	88.31	88.31	100.96	85.02	8.58M
February 04, 2026	91.09	93.56	93.56	94.68	87.82	4.74M
February 03, 2026	96.9	91.95	91.95	97.97	86.42	8.21M
February 02, 2026	110.63	109.03	109.03	111.83	108.55	1.54M
January 30, 2026	111.02	110.63	110.63	112.36	110	2.19M
January 29, 2026	116.96	112.76	112.76	117.59	111.84	1.86M
January 28, 2026	119.05	117.28	117.28	119.28	116.87	1.27M
January 27, 2026	122.59	118.9	118.9	122.96	118.21	1.17M
January 26, 2026	123.19	123.28	123.28	124.18	122.59	737,633
January 23, 2026	121.32	123.4	123.4	123.89	121.26	827,300
January 22, 2026	120	121.85	121.85	122.49	119.74	949,100
January 21, 2026	120.75	120.11	120.11	121.13	118.64	1.04M
January 20, 2026	122.18	121.03	121.03	123.16	120.34	1.48M
January 16, 2026	125.4	124.02	124.02	125.76	123.21	2.04M
January 15, 2026	127.27	124.84	124.84	127.82	124.32	1.15M
January 14, 2026	125.8	127.27	127.27	128.31	125.8	1.19M
January 13, 2026	128.71	126.53	126.53	128.8	125.8	835,862
January 12, 2026	128.13	128.91	128.91	129.89	128.13	1.02M
January 09, 2026	128.48	129.23	129.23	129.89	127.75	813,700
January 08, 2026	127.28	129.38	129.38	129.83	127.15	662,901
January 07, 2026	130.45	127.9	127.9	131.9	127.67	732,453
January 06, 2026	128.4	130.45	130.45	131.19	127.08	1.11M
January 05, 2026	127.11	129.35	129.35	130.22	126.74	1.11M
January 02, 2026	132.08	126.36	126.36	132.08	126.21	1.31M
December 31, 2025	132.71	131.89	131.89	132.71	131.7	958,082
December 30, 2025	132.46	132.82	132.82	133.2	132.22	648,313
December 29, 2025	132.87	133.22	133.22	133.58	132.37	552,200
December 26, 2025	132.94	133.21	133.21	133.25	132.34	429,900
December 24, 2025	132.89	133	133	133.7	132.28	377,447
December 23, 2025	132.63	133.05	133.05	133.16	131.79	674,622
December 22, 2025	132.42	133	133	133.09	131.06	769,200
December 19, 2025	131.47	131.63	131.63	132.45	130.98	3.28M
December 18, 2025	132.7	131.47	131.47	133.72	130.7	1.24M
December 17, 2025	131.7	132.08	132.08	134.13	131.54	1.22M
December 16, 2025	130.98	132.35	132.35	133.5	130.96	791,947
December 15, 2025	131.82	131.8	131.8	132.98	130.74	1.12M
December 12, 2025	133.06	130.7	130.7	133.06	130.04	1.05M
December 11, 2025	130.7	131.91	131.91	132.89	130.29	835,000
December 10, 2025	128.22	129.85	129.85	130.27	128.16	925,252
December 09, 2025	129.86	128.65	128.65	130.63	128.59	645,634
December 08, 2025	133.44	129.69	129.69	133.44	129.54	909,900
December 05, 2025	133.88	133.42	133.42	135.93	133.17	723,505
December 04, 2025	134.27	133.68	133.68	134.85	133.01	696,085
December 03, 2025	133.32	134.3	134.3	134.71	133.11	613,538
December 02, 2025	133.7	133.32	133.32	134.47	132.12	634,582
December 01, 2025	133.53	133.21	133.21	134.68	132.92	594,192
November 28, 2025	134	135.43	135.43	135.69	133.34	288,721
November 26, 2025	133.72	133.94	133.94	134.25	132.51	1.05M
November 25, 2025	131.82	133.72	133.72	134.01	131.82	633,300
November 24, 2025	135	132.5	132.5	135.67	132	1M

Thomson Reuters Corporation (TRI) NASDAQ