Thomson Reuters Corporation TRI
109.30 USD +0.05 (+0.05%)
Regular-session close
109.30 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
108.59 Day range 110.15
76.55 52-week range 141.13
- YTD
- -17.13%
- 1 year
- -22.23%
TRI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 109.42 | 110.15 | 108.59 | 109.30 | +0.05 | +0.05% | 1,322,932 |
| Nov 12, 2026 | 109.85 | 110.59 | 108.03 | 109.25 | +0.42 | +0.39% | 915,500 |
| Nov 11, 2026 | 106.97 | 109.56 | 106.67 | 108.83 | +0.42 | +0.39% | 1,227,000 |
| Nov 10, 2026 | 108.98 | 109.47 | 106.47 | 108.41 | +0.11 | +0.10% | 1,593,500 |
| Nov 9, 2026 | 111.96 | 112.25 | 108.22 | 108.30 | -4.27 | -3.79% | 1,767,000 |
| Nov 6, 2026 | 114.32 | 115.00 | 112.44 | 112.57 | -5.54 | -4.69% | 1,291,900 |
| Nov 5, 2026 | 119.50 | 120.22 | 115.74 | 118.11 | +0.88 | +0.75% | 2,732,600 |
| Nov 4, 2026 | 111.63 | 119.96 | 111.38 | 117.23 | +7.05 | +6.40% | 1,895,200 |
| Nov 3, 2026 | 116.10 | 116.11 | 107.35 | 110.18 | -12.06 | -9.87% | 3,022,200 |
| Nov 2, 2026 | 117.07 | 123.07 | 116.64 | 122.24 | +3.99 | +3.37% | 2,527,700 |
| Oct 30, 2026 | 119.73 | 121.40 | 118.16 | 118.25 | +1.90 | +1.63% | 2,403,400 |
| Oct 29, 2026 | 117.46 | 117.69 | 114.70 | 116.35 | +0.26 | +0.22% | 1,382,100 |
| Oct 28, 2026 | 115.10 | 117.92 | 115.08 | 116.09 | -0.32 | -0.27% | 1,466,000 |
| Oct 27, 2026 | 120.60 | 121.65 | 115.95 | 116.41 | -5.67 | -4.64% | 1,429,300 |
| Oct 26, 2026 | 121.97 | 124.69 | 120.14 | 122.08 | -1.09 | -0.88% | 1,417,900 |
| Oct 23, 2026 | 122.14 | 123.48 | 121.07 | 123.17 | -0.09 | -0.07% | 1,465,900 |
| Oct 22, 2026 | 117.53 | 123.76 | 117.01 | 123.26 | +8.00 | +6.94% | 2,696,800 |
| Oct 21, 2026 | 112.37 | 116.17 | 111.55 | 115.26 | +2.44 | +2.16% | 1,669,100 |
| Oct 20, 2026 | 109.56 | 113.13 | 109.37 | 112.82 | +4.59 | +4.24% | 2,139,400 |
| Oct 19, 2026 | 108.80 | 109.42 | 107.22 | 108.23 | -0.78 | -0.72% | 1,775,000 |
| Oct 16, 2026 | 109.44 | 111.11 | 107.32 | 109.01 | +1.12 | +1.04% | 3,078,600 |
| Oct 15, 2026 | 107.98 | 110.02 | 106.24 | 107.89 | +2.49 | +2.36% | 2,328,400 |
| Oct 14, 2026 | 105.00 | 105.73 | 103.08 | 105.40 | +0.26 | +0.25% | 1,278,700 |
| Oct 13, 2026 | 105.10 | 106.55 | 104.43 | 105.14 | +0.89 | +0.85% | 740,400 |
| Oct 12, 2026 | 104.00 | 105.29 | 103.27 | 104.25 | +1.04 | +1.01% | 958,600 |
| Oct 9, 2026 | 101.40 | 103.58 | 100.45 | 103.21 | +1.66 | +1.63% | 996,400 |
| Oct 8, 2026 | 99.37 | 101.69 | 96.89 | 101.55 | +2.27 | +2.29% | 1,683,900 |
| Oct 7, 2026 | 98.46 | 100.30 | 97.73 | 99.28 | +1.19 | +1.21% | 1,029,200 |
| Oct 6, 2026 | 97.08 | 99.00 | 95.91 | 98.09 | +1.01 | +1.04% | 1,042,300 |
| Oct 5, 2026 | 96.76 | 97.90 | 95.14 | 97.08 | -0.54 | -0.55% | 1,044,000 |
| Oct 2, 2026 | 99.98 | 100.62 | 96.54 | 97.62 | -1.74 | -1.75% | 1,735,500 |
| Oct 1, 2026 | 99.90 | 101.71 | 98.28 | 99.36 | +2.03 | +2.09% | 1,405,000 |
| Sep 30, 2026 | 96.00 | 98.15 | 95.34 | 97.33 | +1.09 | +1.13% | 951,900 |
| Sep 29, 2026 | 95.76 | 97.05 | 92.57 | 96.24 | -1.09 | -1.12% | 1,463,100 |
| Sep 28, 2026 | 98.01 | 98.82 | 96.37 | 97.33 | -1.66 | -1.68% | 1,137,800 |
| Sep 25, 2026 | 100.16 | 100.48 | 98.11 | 98.99 | -1.33 | -1.33% | 1,212,700 |
| Sep 24, 2026 | 98.44 | 100.76 | 98.36 | 100.32 | +1.87 | +1.90% | 1,164,700 |
| Sep 23, 2026 | 95.10 | 98.89 | 94.72 | 98.45 | +2.79 | +2.92% | 2,058,500 |
| Sep 22, 2026 | 96.47 | 96.52 | 93.71 | 95.66 | +0.23 | +0.24% | 1,027,700 |
| Sep 21, 2026 | 94.95 | 96.07 | 93.65 | 95.43 | +1.04 | +1.10% | 1,457,100 |
| Sep 18, 2026 | 99.79 | 100.10 | 93.81 | 94.39 | -5.09 | -5.12% | 4,007,000 |
| Sep 17, 2026 | 100.52 | 101.05 | 98.91 | 99.48 | -1.83 | -1.81% | 1,233,700 |
| Sep 16, 2026 | 100.97 | 102.82 | 100.75 | 101.31 | -1.30 | -1.27% | 972,700 |
| Sep 15, 2026 | 104.05 | 104.68 | 102.19 | 102.61 | -3.21 | -3.03% | 1,447,000 |
| Sep 14, 2026 | 101.09 | 106.13 | 100.48 | 105.82 | +8.47 | +8.70% | 2,067,900 |
| Sep 11, 2026 | 96.20 | 97.78 | 95.72 | 97.35 | +1.64 | +1.71% | 1,120,800 |
| Sep 10, 2026 | 96.98 | 99.00 | 95.66 | 95.71 | -1.27 | -1.31% | 1,358,900 |
| Sep 9, 2026 | 98.51 | 99.43 | 96.31 | 96.98 | -1.83 | -1.85% | 1,318,500 |
| Sep 8, 2026 | 104.74 | 105.19 | 98.58 | 98.81 | -6.87 | -6.50% | 2,007,300 |
| Sep 4, 2026 | 109.53 | 109.71 | 105.26 | 105.68 | -6.08 | -5.44% | 1,279,900 |
| Sep 3, 2026 | 107.70 | 112.77 | 107.70 | 111.76 | +5.89 | +5.56% | 1,817,200 |
| Sep 2, 2026 | 105.50 | 106.84 | 104.03 | 105.87 | -0.48 | -0.45% | 1,735,800 |
| Sep 1, 2026 | 107.18 | 108.46 | 105.62 | 106.35 | -0.97 | -0.90% | 1,715,900 |
| Aug 31, 2026 | 104.64 | 107.39 | 104.12 | 107.32 | +1.09 | +1.03% | 990,300 |
| Aug 28, 2026 | 105.85 | 107.06 | 105.18 | 106.23 | +1.45 | +1.38% | 1,221,000 |
| Aug 27, 2026 | 102.61 | 107.77 | 102.61 | 104.78 | +2.33 | +2.27% | 1,647,300 |
| Aug 26, 2026 | 103.15 | 105.33 | 102.08 | 102.45 | -1.93 | -1.85% | 1,137,800 |
| Aug 25, 2026 | 105.76 | 107.39 | 104.24 | 104.38 | -4.24 | -3.90% | 1,260,400 |
| Aug 24, 2026 | 106.21 | 109.46 | 105.72 | 108.62 | +3.09 | +2.93% | 1,476,100 |
| Aug 21, 2026 | 106.21 | 106.99 | 105.01 | 105.53 | -0.35 | -0.33% | 1,487,300 |
| Aug 20, 2026 | 104.66 | 107.14 | 103.95 | 105.88 | +0.93 | +0.89% | 1,669,700 |
| Aug 19, 2026 | 99.93 | 107.06 | 99.93 | 104.95 | +4.06 | +4.02% | 1,374,900 |
| Aug 18, 2026 | 100.25 | 102.75 | 100.23 | 100.89 | +1.83 | +1.85% | 6,223,400 |
| Aug 17, 2026 | 102.22 | 102.64 | 98.79 | 99.06 | -4.55 | -4.39% | 1,148,100 |
| Aug 14, 2026 | 106.23 | 106.67 | 102.23 | 103.61 | -2.46 | -2.32% | 1,341,800 |
65 days, newest first. Daily bars as drawn on the TRI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.