Thomson Reuters Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	125.80	128.11	125.80	127.01	-	0.38%	210,111
Jan 13, 2026	128.71	128.80	125.80	126.53	126.53	-1.85%	846,874
Jan 12, 2026	128.13	129.89	128.13	128.91	128.91	-0.25%	1,016,272
Jan 9, 2026	128.48	129.89	127.75	129.23	129.23	-0.12%	804,676
Jan 8, 2026	127.28	129.83	127.15	129.38	129.38	1.16%	656,358
Jan 7, 2026	130.45	131.90	127.67	127.90	127.90	-1.95%	714,903
Jan 6, 2026	128.40	131.19	127.08	130.45	130.45	0.85%	1,108,202
Jan 5, 2026	127.11	130.22	126.74	129.35	129.35	2.37%	1,065,456
Jan 2, 2026	132.08	132.08	126.21	126.36	126.36	-4.19%	1,295,346
Dec 31, 2025	132.71	132.71	131.70	131.89	131.89	-0.70%	630,740
Dec 30, 2025	132.46	133.20	132.22	132.82	132.82	-0.30%	639,565
Dec 29, 2025	132.87	133.58	132.37	133.22	133.22	0.01%	538,294
Dec 26, 2025	132.94	133.25	132.34	133.21	133.21	0.16%	407,213
Dec 24, 2025	132.89	133.70	132.28	133.00	133.00	-0.04%	377,447
Dec 23, 2025	132.63	133.16	131.79	133.05	133.05	0.04%	609,006
Dec 22, 2025	132.42	133.09	131.06	133.00	133.00	1.04%	743,212
Dec 19, 2025	131.47	132.45	130.98	131.63	131.63	0.12%	3,218,160
Dec 18, 2025	132.70	133.72	130.70	131.47	131.47	-0.46%	1,235,269
Dec 17, 2025	131.70	134.13	131.54	132.08	132.08	-0.20%	1,219,406
Dec 16, 2025	130.98	133.50	130.96	132.35	132.35	0.42%	791,947
Dec 15, 2025	131.82	132.98	130.74	131.80	131.80	0.84%	1,122,357
Dec 12, 2025	133.06	133.06	130.04	130.70	130.70	-0.92%	1,050,474
Dec 11, 2025	130.70	132.89	130.29	131.91	131.91	1.59%	834,994
Dec 10, 2025	128.22	130.27	128.16	129.85	129.85	0.93%	925,252
Dec 9, 2025	129.86	130.63	128.59	128.65	128.65	-0.80%	645,634
Dec 8, 2025	133.44	133.44	129.54	129.69	129.69	-2.80%	909,859
Dec 5, 2025	133.88	135.93	133.17	133.42	133.42	-0.19%	723,505
Dec 4, 2025	134.27	134.85	133.01	133.68	133.68	-0.47%	714,801
Dec 3, 2025	133.32	134.71	133.11	134.30	134.30	0.74%	613,538
Dec 2, 2025	133.70	134.47	132.12	133.32	133.32	0.08%	634,582
Dec 1, 2025	133.53	134.68	132.92	133.21	133.21	-1.64%	594,192
Nov 28, 2025	134.00	135.69	133.34	135.43	135.43	1.11%	288,721
Nov 26, 2025	133.72	134.25	132.51	133.94	133.94	0.16%	1,050,165
Nov 25, 2025	131.82	134.01	131.82	133.72	133.72	0.92%	633,279
Nov 24, 2025	135.00	135.67	132.00	132.50	132.50	-1.85%	1,004,197
Nov 21, 2025	131.23	135.86	131.11	135.00	135.00	2.51%	1,195,598
Nov 20, 2025	134.55	134.69	131.41	131.70	131.70	-1.94%	1,219,922
Nov 19, 2025	135.71	135.88	132.58	134.31	134.31	-1.00%	1,151,460
Nov 18, 2025	138.25	138.25	134.57	135.67	135.67	-1.07%	1,472,521
Nov 17, 2025	141.71	141.77	136.78	137.14	136.55	-2.83%	1,814,068
Nov 14, 2025	141.54	142.04	138.98	141.13	140.52	0.42%	1,085,326
Nov 13, 2025	137.71	141.92	136.25	140.54	139.93	1.63%	1,870,572
Nov 12, 2025	137.16	138.55	135.65	138.28	137.68	0.75%	1,280,448
Nov 11, 2025	135.83	137.59	135.12	137.25	136.65	1.22%	775,844
Nov 10, 2025	137.21	137.50	134.50	135.59	135.00	-1.44%	1,351,308
Nov 7, 2025	140.82	140.82	136.28	137.57	136.97	-1.01%	1,403,528
Nov 6, 2025	143.52	143.52	138.29	138.97	138.37	-3.66%	1,968,674
Nov 5, 2025	147.91	149.71	143.63	144.25	143.62	-1.60%	1,697,023
Nov 4, 2025	157.51	157.64	145.22	146.60	145.96	-5.86%	2,579,743
Nov 3, 2025	153.63	156.20	152.04	155.72	155.04	1.74%	1,579,463