Thomson Reuters Corporation TRI
NASDAQ · United States · Technology Services
$97.33+1.09 (+1.13%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $97.33 | +1.13% | $96.00 | $98.15 | $95.34 | 951.90K |
| 2026-09-29 | $96.24 | -1.12% | $95.76 | $97.05 | $92.57 | 1.46M |
| 2026-09-28 | $97.33 | -1.68% | $98.01 | $98.82 | $96.37 | 1.14M |
| 2026-09-25 | $98.99 | -1.33% | $100.16 | $100.48 | $98.11 | 1.21M |
| 2026-09-24 | $100.32 | +1.90% | $98.44 | $100.76 | $98.36 | 1.16M |
| 2026-09-23 | $98.45 | +2.92% | $95.10 | $98.89 | $94.72 | 2.06M |
| 2026-09-22 | $95.66 | +0.24% | $96.47 | $96.52 | $93.71 | 1.03M |
| 2026-09-21 | $95.43 | +1.10% | $94.95 | $96.07 | $93.65 | 1.46M |
| 2026-09-18 | $94.39 | -5.12% | $99.79 | $100.10 | $93.81 | 4.01M |
| 2026-09-17 | $99.48 | -1.81% | $100.52 | $101.05 | $98.91 | 1.23M |
| 2026-09-16 | $101.31 | -1.27% | $100.97 | $102.82 | $100.75 | 972.70K |
| 2026-09-15 | $102.61 | -3.03% | $104.05 | $104.68 | $102.19 | 1.45M |
| 2026-09-14 | $105.82 | +8.70% | $101.09 | $106.13 | $100.48 | 2.07M |
| 2026-09-11 | $97.35 | +1.71% | $96.20 | $97.78 | $95.72 | 1.12M |
| 2026-09-10 | $95.71 | -1.31% | $96.98 | $99.00 | $95.66 | 1.36M |
| 2026-09-09 | $96.98 | -1.85% | $98.51 | $99.43 | $96.31 | 1.32M |
| 2026-09-08 | $98.81 | -6.50% | $104.74 | $105.19 | $98.58 | 2.01M |
| 2026-09-04 | $105.68 | -5.44% | $109.53 | $109.71 | $105.26 | 1.28M |
| 2026-09-03 | $111.76 | +5.56% | $107.70 | $112.77 | $107.70 | 1.82M |
| 2026-09-02 | $105.87 | -0.45% | $105.50 | $106.84 | $104.03 | 1.74M |
| 2026-09-01 | $106.35 | -0.90% | $107.18 | $108.46 | $105.62 | 1.72M |
| 2026-08-31 | $107.32 | +1.03% | $104.64 | $107.39 | $104.12 | 990.30K |
| 2026-08-28 | $106.23 | +1.38% | $105.85 | $107.06 | $105.18 | 1.22M |
| 2026-08-27 | $104.78 | +2.27% | $102.61 | $107.77 | $102.61 | 1.65M |
| 2026-08-26 | $102.45 | -1.85% | $103.15 | $105.33 | $102.08 | 1.14M |
| 2026-08-25 | $104.38 | -3.90% | $105.76 | $107.39 | $104.24 | 1.26M |
| 2026-08-24 | $108.62 | +2.93% | $106.21 | $109.46 | $105.72 | 1.48M |
| 2026-08-21 | $105.53 | -0.33% | $106.21 | $106.99 | $105.01 | 1.49M |
| 2026-08-20 | $105.88 | +0.89% | $104.66 | $107.14 | $103.95 | 1.67M |
| 2026-08-19 | $104.95 | +4.02% | $99.93 | $107.06 | $99.93 | 1.37M |
| 2026-08-18 | $100.89 | +1.85% | $100.25 | $102.75 | $100.23 | 6.22M |
| 2026-08-17 | $99.06 | -4.39% | $102.22 | $102.64 | $98.79 | 1.15M |
| 2026-08-14 | $103.61 | -2.32% | $106.23 | $106.67 | $102.23 | 1.34M |
| 2026-08-13 | $106.07 | +3.37% | $103.65 | $106.45 | $101.75 | 980.40K |
| 2026-08-12 | $102.61 | -2.13% | $103.12 | $103.95 | $100.55 | 1.29M |
| 2026-08-11 | $104.84 | +0.46% | $103.82 | $105.89 | $102.15 | 1.08M |
| 2026-08-10 | $104.36 | +2.48% | $100.75 | $104.48 | $100.75 | 1.40M |
| 2026-08-07 | $101.83 | +1.68% | $99.80 | $104.36 | $98.31 | 1.35M |
| 2026-08-06 | $100.15 | +1.56% | $100.58 | $102.28 | $96.33 | 2.33M |
| 2026-08-05 | $98.61 | -9.66% | $109.98 | $113.46 | $97.83 | 4.37M |
| 2026-08-04 | $109.15 | +7.42% | $99.92 | $109.39 | $99.52 | 6.03M |
| 2026-08-03 | $101.61 | +3.55% | $100.26 | $103.09 | $100.14 | 1.53M |
| 2026-07-31 | $98.13 | -0.71% | $97.50 | $98.87 | $95.77 | 1.81M |
| 2026-07-30 | $98.83 | -7.06% | $102.48 | $102.98 | $98.37 | 2.68M |
| 2026-07-29 | $106.34 | +2.95% | $103.75 | $108.29 | $101.93 | 3.64M |
| 2026-07-28 | $103.29 | +5.66% | $99.80 | $105.74 | $99.60 | 3.87M |
| 2026-07-27 | $97.76 | +8.44% | $91.36 | $98.09 | $90.90 | 2.60M |
| 2026-07-24 | $90.15 | +5.20% | $86.26 | $90.77 | $86.07 | 1.56M |
| 2026-07-23 | $85.69 | -1.88% | $87.28 | $87.82 | $84.63 | 1.53M |
| 2026-07-22 | $87.33 | -3.72% | $91.90 | $92.12 | $86.95 | 1.58M |
| 2026-07-21 | $90.70 | -4.96% | $92.92 | $93.77 | $90.58 | 1.70M |
| 2026-07-20 | $95.43 | -0.80% | $95.25 | $96.65 | $93.35 | 1.98M |
| 2026-07-17 | $96.20 | -2.65% | $99.40 | $100.85 | $95.74 | 2.65M |
| 2026-07-16 | $98.82 | +3.47% | $97.15 | $101.10 | $96.84 | 2.60M |
| 2026-07-15 | $95.51 | +4.11% | $92.14 | $98.71 | $92.14 | 3.58M |
| 2026-07-14 | $91.74 | -2.70% | $90.53 | $93.67 | $89.33 | 2.03M |
| 2026-07-13 | $94.29 | +5.18% | $90.15 | $94.35 | $90.15 | 2.77M |
| 2026-07-10 | $89.65 | +0.95% | $88.95 | $91.93 | $88.95 | 1.53M |
| 2026-07-09 | $88.81 | -0.09% | $87.41 | $88.84 | $86.60 | 1.34M |
| 2026-07-08 | $88.89 | -2.06% | $90.76 | $90.81 | $88.43 | 1.33M |
| 2026-07-07 | $90.76 | +3.30% | $90.29 | $93.26 | $90.29 | 2.05M |
| 2026-07-06 | $87.86 | -1.51% | $88.64 | $89.48 | $86.77 | 1.73M |
| 2026-07-02 | $89.21 | +5.06% | $84.95 | $89.50 | $84.37 | 1.90M |
| 2026-07-01 | $84.91 | +3.97% | $82.39 | $86.97 | $82.39 | 1.18M |
| 2026-06-30 | $81.67 | -1.20% | $81.59 | $82.00 | $80.08 | 1.40M |
| 2026-06-29 | $82.66 | -1.44% | $85.00 | $85.33 | $80.24 | 1.63M |
| 2026-06-26 | $83.87 | +3.53% | $81.30 | $84.48 | $81.30 | 1.95M |
| 2026-06-25 | $81.01 | +0.04% | $79.72 | $82.93 | $79.54 | 1.88M |
| 2026-06-24 | $80.98 | +0.33% | $80.12 | $82.30 | $79.46 | 1.37M |
| 2026-06-23 | $80.71 | +5.43% | $78.93 | $80.91 | $78.27 | 2.03M |
| 2026-06-22 | $76.55 | -2.58% | $78.12 | $79.30 | $76.28 | 2.12M |
| 2026-06-18 | $78.58 | -0.85% | $79.22 | $79.40 | $77.08 | 7.75M |
| 2026-06-17 | $79.25 | -2.34% | $80.05 | $82.55 | $79.03 | 1.94M |
| 2026-06-16 | $81.15 | +0.85% | $80.37 | $81.88 | $79.62 | 1.68M |
| 2026-06-15 | $80.47 | -1.15% | $81.11 | $83.53 | $80.43 | 1.64M |
| 2026-06-12 | $81.41 | +1.45% | $79.71 | $82.61 | $78.15 | 2.13M |
| 2026-06-11 | $80.25 | -2.09% | $80.88 | $81.77 | $79.45 | 1.85M |
| 2026-06-10 | $81.96 | -0.44% | $81.70 | $83.37 | $79.65 | 1.49M |
| 2026-06-09 | $82.32 | -1.03% | $83.04 | $84.72 | $81.63 | 1.67M |
| 2026-06-08 | $83.18 | -3.32% | $84.81 | $85.32 | $83.13 | 1.25M |
| 2026-06-05 | $86.04 | +0.35% | $86.62 | $87.59 | $85.08 | 2.05M |
| 2026-06-04 | $85.74 | +2.77% | $86.48 | $87.59 | $84.47 | 1.28M |
| 2026-06-03 | $83.43 | -3.36% | $85.41 | $85.77 | $83.09 | 1.14M |
| 2026-06-02 | $86.33 | -8.12% | $93.20 | $93.20 | $86.21 | 1.80M |
| 2026-06-01 | $93.96 | +8.61% | $86.00 | $94.10 | $85.71 | 2.01M |
| 2026-05-29 | $86.51 | +2.39% | $84.16 | $87.17 | $82.90 | 1.64M |
| 2026-05-28 | $84.49 | +2.82% | $82.27 | $85.67 | $81.89 | 1.57M |
| 2026-05-27 | $82.17 | -1.85% | $82.50 | $85.18 | $82.09 | 1.50M |
| 2026-05-26 | $83.72 | -2.49% | $85.50 | $85.83 | $83.46 | 1.47M |
| 2026-05-22 | $85.86 | +0.35% | $84.98 | $88.00 | $84.96 | 877.20K |