Thomson Reuters Corporation Common Shares (TRI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 99.80 | 104.36 | 98.31 | 101.83 | +1.68% | 1,349,600 |
| 2026-08-06 | 100.58 | 102.28 | 96.33 | 100.15 | +1.56% | 2,329,100 |
| 2026-08-05 | 109.98 | 113.46 | 97.83 | 98.61 | -9.66% | 4,372,800 |
| 2026-08-04 | 99.92 | 109.39 | 99.52 | 109.15 | +7.42% | 6,031,900 |
| 2026-08-03 | 100.26 | 103.09 | 100.14 | 101.61 | +3.55% | 1,529,100 |
| 2026-07-31 | 97.50 | 98.87 | 95.77 | 98.13 | -0.71% | 1,811,500 |
| 2026-07-30 | 102.48 | 102.98 | 98.37 | 98.83 | -7.06% | 2,679,400 |
| 2026-07-29 | 103.75 | 108.29 | 101.93 | 106.34 | +2.95% | 3,644,600 |
| 2026-07-28 | 99.80 | 105.74 | 99.60 | 103.29 | +5.66% | 3,871,100 |
| 2026-07-27 | 91.36 | 98.09 | 90.90 | 97.76 | +8.44% | 2,604,200 |
| 2026-07-24 | 86.26 | 90.77 | 86.07 | 90.15 | +5.20% | 1,563,700 |
| 2026-07-23 | 87.28 | 87.82 | 84.63 | 85.69 | -1.88% | 1,532,000 |
| 2026-07-22 | 91.90 | 92.12 | 86.95 | 87.33 | -3.72% | 1,575,400 |
| 2026-07-21 | 92.92 | 93.77 | 90.58 | 90.70 | -4.96% | 1,698,963 |
| 2026-07-20 | 95.25 | 96.64 | 93.35 | 95.43 | -0.80% | 1,976,924 |
| 2026-07-17 | 99.40 | 100.85 | 95.74 | 96.20 | -2.65% | 2,649,300 |
| 2026-07-16 | 97.15 | 101.10 | 96.84 | 98.82 | +3.47% | 2,604,800 |
| 2026-07-15 | 92.14 | 98.71 | 92.14 | 95.51 | +4.11% | 3,581,500 |
| 2026-07-14 | 90.53 | 93.67 | 89.33 | 91.74 | -2.70% | 2,026,300 |
| 2026-07-13 | 90.15 | 94.35 | 90.15 | 94.29 | +5.18% | 2,768,100 |
| 2026-07-10 | 88.95 | 91.93 | 88.95 | 89.65 | +0.95% | 1,532,300 |
| 2026-07-09 | 87.41 | 88.84 | 86.60 | 88.81 | -0.09% | 1,342,000 |
| 2026-07-08 | 90.76 | 90.81 | 88.43 | 88.89 | -2.06% | 1,325,800 |
| 2026-07-07 | 90.29 | 93.26 | 90.29 | 90.76 | +3.30% | 2,045,500 |
| 2026-07-06 | 88.64 | 89.48 | 86.77 | 87.86 | -1.51% | 1,729,700 |
| 2026-07-02 | 84.95 | 89.50 | 84.37 | 89.21 | +5.06% | 1,904,900 |
| 2026-07-01 | 82.39 | 86.97 | 82.39 | 84.91 | +3.97% | 1,176,600 |
| 2026-06-30 | 81.59 | 82.00 | 80.08 | 81.67 | -1.20% | 1,403,100 |
| 2026-06-29 | 85.00 | 85.33 | 80.24 | 82.66 | -1.44% | 1,627,300 |
| 2026-06-26 | 81.30 | 84.48 | 81.30 | 83.87 | +3.53% | 1,953,100 |
| 2026-06-25 | 79.72 | 82.93 | 79.54 | 81.01 | +0.04% | 1,877,300 |
| 2026-06-24 | 80.12 | 82.30 | 79.46 | 80.98 | +0.33% | 1,367,200 |
| 2026-06-23 | 78.93 | 80.91 | 78.27 | 80.71 | +5.43% | 2,034,300 |
| 2026-06-22 | 78.12 | 79.30 | 76.28 | 76.55 | -2.58% | 2,123,600 |
| 2026-06-18 | 79.22 | 79.40 | 77.08 | 78.58 | -0.85% | 7,748,300 |
| 2026-06-17 | 80.05 | 82.55 | 79.03 | 79.25 | -2.34% | 1,943,200 |
| 2026-06-16 | 80.37 | 81.88 | 79.62 | 81.15 | +0.85% | 1,681,800 |
| 2026-06-15 | 81.11 | 83.53 | 80.43 | 80.47 | -1.15% | 1,642,200 |
| 2026-06-12 | 79.71 | 82.61 | 78.15 | 81.41 | +1.45% | 2,128,300 |
| 2026-06-11 | 80.88 | 81.77 | 79.45 | 80.25 | -2.09% | 1,848,100 |
| 2026-06-10 | 81.70 | 83.37 | 79.65 | 81.96 | -0.44% | 1,493,500 |
| 2026-06-09 | 83.04 | 84.72 | 81.63 | 82.32 | -1.03% | 1,669,100 |
| 2026-06-08 | 84.81 | 85.32 | 83.13 | 83.18 | -3.32% | 1,248,500 |
| 2026-06-05 | 86.62 | 87.59 | 85.08 | 86.04 | +0.35% | 2,049,600 |
| 2026-06-04 | 86.48 | 87.59 | 84.47 | 85.74 | +2.77% | 1,283,800 |
| 2026-06-03 | 85.41 | 85.77 | 83.09 | 83.43 | -3.36% | 1,137,300 |
| 2026-06-02 | 93.20 | 93.20 | 86.21 | 86.33 | -8.12% | 1,796,500 |
| 2026-06-01 | 86.00 | 94.10 | 85.71 | 93.96 | +8.61% | 2,010,400 |
| 2026-05-29 | 84.16 | 87.17 | 82.90 | 86.51 | +2.39% | 1,635,000 |
| 2026-05-28 | 82.27 | 85.67 | 81.89 | 84.49 | +2.82% | 1,571,000 |
| 2026-05-27 | 82.50 | 85.18 | 82.09 | 82.17 | -1.85% | 1,501,700 |
| 2026-05-26 | 85.50 | 85.83 | 83.46 | 83.72 | -2.49% | 1,469,500 |
| 2026-05-22 | 84.98 | 88.00 | 84.96 | 85.86 | +0.35% | 877,200 |
| 2026-05-21 | 84.59 | 86.26 | 82.85 | 85.56 | +0.23% | 1,334,900 |
| 2026-05-20 | 85.73 | 86.44 | 83.81 | 85.36 | -2.28% | 1,429,700 |
| 2026-05-19 | 91.12 | 92.27 | 86.95 | 87.35 | -2.94% | 4,389,700 |
| 2026-05-18 | 83.78 | 90.13 | 83.49 | 90.00 | +8.79% | 2,057,100 |
| 2026-05-15 | 79.32 | 82.92 | 79.32 | 82.73 | +4.67% | 2,580,900 |
| 2026-05-14 | 81.61 | 82.86 | 78.60 | 79.04 | -3.65% | 2,374,500 |
| 2026-05-13 | 87.08 | 87.08 | 81.47 | 82.03 | -6.00% | 3,254,200 |
| 2026-05-12 | 90.68 | 90.96 | 84.31 | 87.27 | -2.19% | 4,209,200 |
| 2026-05-11 | 91.68 | 92.88 | 88.10 | 89.22 | -4.00% | 1,821,200 |
| 2026-05-08 | 92.40 | 93.17 | 90.36 | 92.94 | -0.46% | 1,630,600 |
| 2026-05-07 | 92.27 | 96.16 | 91.07 | 93.37 | +1.77% | 2,097,700 |
| 2026-05-06 | 94.01 | 94.96 | 89.86 | 91.75 | -3.89% | 4,132,200 |
| 2026-05-05 | 99.00 | 102.65 | 90.75 | 95.46 | -0.30% | 3,592,700 |
| 2026-05-04 | 94.43 | 97.98 | 93.22 | 95.75 | +3.01% | 1,518,900 |
| 2026-05-01 | 94.54 | 96.81 | 92.84 | 92.95 | -1.34% | 1,640,800 |
| 2026-04-30 | 90.38 | 94.58 | 90.38 | 94.21 | +2.57% | 1,883,600 |
| 2026-04-29 | 88.50 | 91.92 | 88.21 | 91.85 | +3.78% | 1,049,900 |
| 2026-04-28 | 89.12 | 89.52 | 86.37 | 88.50 | +0.95% | 1,201,300 |
| 2026-04-27 | 87.93 | 89.49 | 87.60 | 87.67 | -0.79% | 890,200 |
| 2026-04-24 | 88.63 | 89.21 | 86.79 | 88.36 | -0.48% | 2,899,100 |
| 2026-04-23 | 91.07 | 91.07 | 87.07 | 88.79 | -2.89% | 2,106,700 |
| 2026-04-22 | 95.12 | 95.97 | 90.18 | 91.43 | -3.99% | 1,449,100 |
| 2026-04-21 | 92.79 | 96.70 | 92.30 | 95.23 | +1.91% | 1,929,000 |
| 2026-04-20 | 91.56 | 93.58 | 91.52 | 93.44 | +2.04% | 1,045,400 |
| 2026-04-17 | 93.52 | 93.52 | 90.38 | 91.57 | -0.06% | 2,223,300 |
| 2026-04-16 | 91.93 | 94.31 | 91.52 | 91.63 | +0.69% | 2,048,000 |
| 2026-04-15 | 86.80 | 92.13 | 86.73 | 91.00 | +5.06% | 2,245,100 |
| 2026-04-14 | 86.08 | 87.19 | 85.25 | 86.62 | +0.63% | 2,604,900 |
| 2026-04-13 | 82.24 | 86.26 | 82.21 | 86.08 | +5.00% | 1,891,900 |
| 2026-04-10 | 83.81 | 84.01 | 80.95 | 81.98 | -1.89% | 1,603,000 |
| 2026-04-09 | 84.51 | 84.65 | 80.73 | 83.56 | -1.44% | 2,275,800 |
| 2026-04-08 | 87.70 | 88.83 | 84.43 | 84.78 | -2.65% | 2,367,600 |
| 2026-04-07 | 89.18 | 89.44 | 86.71 | 87.08 | -2.39% | 1,010,000 |
| 2026-04-06 | 88.53 | 89.75 | 87.92 | 89.22 | +0.48% | 794,200 |
| 2026-04-02 | 86.58 | 88.85 | 85.14 | 88.80 | +2.43% | 1,595,500 |
| 2026-04-01 | 88.17 | 89.29 | 86.33 | 86.69 | -2.14% | 3,026,800 |
| 2026-03-31 | 90.38 | 90.57 | 87.37 | 88.59 | -1.22% | 2,251,700 |
| 2026-03-30 | 88.32 | 90.74 | 88.32 | 89.68 | +1.86% | 1,811,700 |
| 2026-03-27 | 87.89 | 89.02 | 86.95 | 88.05 | -1.05% | 1,621,300 |
| 2026-03-26 | 86.75 | 89.37 | 85.95 | 88.98 | +3.41% | 1,802,000 |
| 2026-03-25 | 86.78 | 87.48 | 83.91 | 86.05 | +0.00% | 1,869,900 |
| 2026-03-24 | 89.76 | 89.98 | 85.86 | 86.05 | -4.01% | 2,140,100 |
| 2026-03-23 | 91.56 | 91.85 | 87.96 | 89.64 | -2.56% | 2,580,600 |
| 2026-03-20 | 91.44 | 92.99 | 89.71 | 92.00 | +0.19% | 3,282,200 |
| 2026-03-19 | 92.78 | 94.54 | 89.56 | 91.82 | -0.68% | 2,194,200 |
| 2026-03-18 | 92.83 | 93.59 | 91.76 | 92.45 | -1.70% | 1,881,400 |
| 2026-03-17 | 95.08 | 97.21 | 93.68 | 94.05 | -0.63% | 1,568,700 |
| 2026-03-16 | 94.90 | 94.91 | 92.50 | 94.65 | -0.22% | 2,526,300 |
| 2026-03-13 | 97.67 | 98.18 | 94.43 | 94.85 | -2.96% | 2,719,600 |
| 2026-03-12 | 101.68 | 104.53 | 97.56 | 97.75 | -3.71% | 2,135,600 |
| 2026-03-11 | 102.98 | 104.81 | 99.90 | 101.52 | -0.57% | 2,400,000 |
| 2026-03-10 | 108.91 | 109.80 | 101.23 | 102.10 | -7.01% | 3,492,300 |
| 2026-03-09 | 110.00 | 111.60 | 107.83 | 109.80 | +0.05% | 3,083,600 |
| 2026-03-06 | 106.82 | 110.02 | 105.30 | 109.74 | +1.85% | 3,346,000 |
| 2026-03-05 | 102.98 | 108.24 | 102.98 | 107.75 | +4.41% | 3,729,500 |
| 2026-03-04 | 103.00 | 104.56 | 101.06 | 103.20 | -0.61% | 2,642,800 |
| 2026-03-03 | 96.26 | 104.07 | 96.26 | 103.83 | +6.00% | 3,689,400 |
| 2026-03-02 | 93.52 | 98.59 | 92.01 | 97.95 | +3.19% | 3,103,500 |
| 2026-02-27 | 97.96 | 99.17 | 93.70 | 94.92 | -3.49% | 3,149,600 |
| 2026-02-26 | 99.45 | 100.65 | 96.46 | 98.36 | +0.52% | 4,319,600 |
| 2026-02-25 | 90.75 | 99.39 | 90.54 | 97.85 | +10.31% | 10,478,000 |
| 2026-02-24 | 79.74 | 90.87 | 79.35 | 88.70 | +11.41% | 9,290,500 |
| 2026-02-23 | 81.01 | 81.27 | 78.48 | 79.61 | -2.81% | 3,608,800 |
| 2026-02-20 | 83.28 | 84.97 | 81.70 | 81.92 | -2.30% | 2,326,800 |
| 2026-02-19 | 84.50 | 84.97 | 82.79 | 83.85 | -0.62% | 1,774,700 |
| 2026-02-18 | 82.55 | 85.19 | 81.14 | 84.37 | +2.99% | 1,857,900 |
| 2026-02-17 | 83.84 | 84.55 | 80.65 | 81.92 | -4.25% | 2,511,800 |
| 2026-02-13 | 84.76 | 87.45 | 84.35 | 85.55 | +1.16% | 3,294,900 |
| 2026-02-12 | 87.82 | 88.32 | 82.97 | 84.56 | -3.71% | 4,447,100 |
| 2026-02-11 | 88.94 | 89.11 | 85.00 | 87.82 | -1.83% | 3,368,400 |
| 2026-02-10 | 86.89 | 92.70 | 84.93 | 89.46 | +1.74% | 5,928,200 |
| 2026-02-09 | 86.94 | 88.39 | 85.12 | 87.93 | +1.41% | 2,959,600 |
| 2026-02-06 | 87.96 | 88.68 | 83.83 | 86.71 | -0.27% | 4,494,400 |
| 2026-02-05 | 95.50 | 99.40 | 83.71 | 86.95 | -5.61% | 8,584,400 |
| 2026-02-04 | 89.68 | 93.22 | 86.46 | 92.12 | +1.75% | 4,741,100 |
| 2026-02-03 | 95.40 | 96.46 | 85.09 | 90.53 | -15.67% | 8,211,600 |
| 2026-02-02 | 108.92 | 110.10 | 106.87 | 107.35 | -1.45% | 1,536,400 |
| 2026-01-30 | 109.31 | 110.63 | 108.30 | 108.92 | -1.89% | 2,186,200 |
| 2026-01-29 | 115.15 | 115.77 | 110.11 | 111.02 | -3.85% | 1,862,500 |
| 2026-01-28 | 117.21 | 117.44 | 115.07 | 115.47 | -1.36% | 1,270,000 |
| 2026-01-27 | 120.70 | 121.06 | 116.38 | 117.06 | -3.55% | 1,166,600 |
| 2026-01-26 | 121.29 | 122.26 | 120.70 | 121.38 | -0.10% | 737,600 |
| 2026-01-23 | 119.45 | 121.98 | 119.39 | 121.49 | +1.27% | 827,300 |
| 2026-01-22 | 118.15 | 120.60 | 117.89 | 119.97 | +1.45% | 949,100 |
| 2026-01-21 | 118.89 | 119.26 | 116.81 | 118.26 | -0.76% | 1,039,700 |
| 2026-01-20 | 120.29 | 121.26 | 118.48 | 119.16 | -2.41% | 1,475,600 |
| 2026-01-16 | 123.46 | 123.82 | 121.31 | 122.11 | -0.66% | 2,044,200 |
| 2026-01-15 | 125.31 | 125.85 | 122.40 | 122.91 | -1.91% | 1,148,400 |
| 2026-01-14 | 123.86 | 126.33 | 123.86 | 125.31 | +0.58% | 1,194,000 |
| 2026-01-13 | 126.72 | 126.81 | 123.86 | 124.58 | -1.85% | 859,400 |
| 2026-01-12 | 126.15 | 127.88 | 126.15 | 126.92 | -0.25% | 1,022,800 |
| 2026-01-09 | 126.50 | 127.88 | 125.78 | 127.23 | -0.12% | 813,700 |
| 2026-01-08 | 125.31 | 127.83 | 125.19 | 127.38 | +1.16% | 662,900 |
| 2026-01-07 | 128.44 | 129.86 | 125.70 | 125.93 | -1.95% | 732,400 |
| 2026-01-06 | 126.42 | 129.16 | 125.12 | 128.44 | +0.85% | 1,113,700 |
| 2026-01-05 | 125.15 | 128.21 | 124.78 | 127.35 | +2.37% | 1,107,600 |
| 2026-01-02 | 130.04 | 130.04 | 124.26 | 124.41 | -4.19% | 1,306,700 |
| 2025-12-31 | 130.66 | 130.66 | 129.67 | 129.85 | -0.70% | 958,000 |
| 2025-12-30 | 130.41 | 131.14 | 130.18 | 130.77 | -0.30% | 648,200 |
| 2025-12-29 | 130.82 | 131.52 | 130.33 | 131.16 | +0.01% | 552,200 |
| 2025-12-26 | 130.89 | 131.19 | 130.30 | 131.15 | +0.16% | 429,900 |
| 2025-12-24 | 130.84 | 131.64 | 130.24 | 130.95 | -0.04% | 377,400 |
| 2025-12-23 | 130.58 | 131.10 | 129.76 | 131.00 | +0.04% | 674,600 |
| 2025-12-22 | 130.38 | 131.04 | 129.04 | 130.95 | +1.04% | 769,200 |
| 2025-12-19 | 129.44 | 130.41 | 128.96 | 129.60 | +0.12% | 3,279,800 |
| 2025-12-18 | 130.65 | 131.66 | 128.68 | 129.44 | -0.46% | 1,235,300 |
| 2025-12-17 | 129.67 | 132.06 | 129.51 | 130.04 | -0.20% | 1,219,400 |
| 2025-12-16 | 128.96 | 131.44 | 128.94 | 130.31 | +0.42% | 791,900 |
| 2025-12-15 | 129.78 | 130.93 | 128.72 | 129.77 | +0.84% | 1,122,400 |
| 2025-12-12 | 131.01 | 131.01 | 128.03 | 128.68 | -0.92% | 1,050,500 |
| 2025-12-11 | 128.68 | 130.84 | 128.28 | 129.87 | +1.59% | 835,000 |
| 2025-12-10 | 126.24 | 128.26 | 126.18 | 127.85 | +0.93% | 924,900 |
| 2025-12-09 | 127.86 | 128.61 | 126.60 | 126.66 | -0.80% | 645,600 |
| 2025-12-08 | 131.38 | 131.38 | 127.54 | 127.69 | -2.80% | 909,900 |
| 2025-12-05 | 131.81 | 133.83 | 131.11 | 131.36 | -0.19% | 723,500 |
| 2025-12-04 | 132.20 | 132.77 | 130.96 | 131.62 | -0.46% | 714,800 |
| 2025-12-03 | 131.26 | 132.63 | 131.05 | 132.23 | +0.74% | 613,500 |
| 2025-12-02 | 131.64 | 132.39 | 130.08 | 131.26 | +0.08% | 634,500 |
| 2025-12-01 | 131.47 | 132.60 | 130.87 | 131.15 | -1.64% | 594,000 |
| 2025-11-28 | 131.93 | 133.59 | 131.28 | 133.34 | +1.11% | 288,700 |
| 2025-11-26 | 131.66 | 132.18 | 130.46 | 131.87 | +0.16% | 1,050,200 |
| 2025-11-25 | 129.78 | 131.94 | 129.78 | 131.66 | +0.92% | 633,300 |
| 2025-11-24 | 132.92 | 133.58 | 129.96 | 130.45 | -1.85% | 1,004,200 |
| 2025-11-21 | 129.20 | 133.76 | 129.09 | 132.92 | +2.51% | 1,195,600 |
| 2025-11-20 | 132.47 | 132.61 | 129.38 | 129.67 | -1.94% | 1,219,800 |
| 2025-11-19 | 133.61 | 133.78 | 130.53 | 132.24 | -1.00% | 1,151,400 |
| 2025-11-18 | 136.12 | 136.12 | 132.49 | 133.58 | -1.07% | 1,472,500 |
| 2025-11-17 | 139.52 | 139.58 | 134.67 | 135.02 | -2.83% | 1,814,100 |
| 2025-11-14 | 139.35 | 139.85 | 136.83 | 138.95 | +0.42% | 1,085,300 |
| 2025-11-13 | 135.58 | 139.73 | 134.15 | 138.37 | +1.63% | 1,870,600 |
| 2025-11-12 | 135.04 | 136.41 | 133.56 | 136.15 | +0.75% | 1,280,400 |
| 2025-11-11 | 133.73 | 135.47 | 133.03 | 135.13 | +1.22% | 775,800 |
| 2025-11-10 | 135.09 | 135.38 | 132.42 | 133.50 | -1.44% | 1,351,300 |
| 2025-11-07 | 138.65 | 138.65 | 134.18 | 135.45 | -1.01% | 1,403,400 |
| 2025-11-06 | 141.30 | 141.30 | 136.15 | 136.82 | -3.66% | 1,968,600 |
| 2025-11-05 | 145.63 | 147.40 | 141.41 | 142.02 | -1.60% | 1,696,900 |
| 2025-11-04 | 155.08 | 155.21 | 142.98 | 144.34 | -5.86% | 2,579,700 |
| 2025-11-03 | 151.26 | 153.79 | 149.69 | 153.32 | +1.74% | 1,579,100 |
| 2025-10-31 | 152.10 | 152.76 | 150.33 | 150.70 | -0.93% | 936,400 |
| 2025-10-30 | 150.31 | 152.39 | 150.19 | 152.10 | +1.08% | 1,009,900 |
| 2025-10-29 | 158.03 | 158.03 | 149.19 | 150.48 | -5.58% | 1,578,600 |
| 2025-10-28 | 158.86 | 161.13 | 158.70 | 159.38 | -0.31% | 709,200 |
| 2025-10-27 | 160.70 | 160.70 | 159.05 | 159.87 | -0.14% | 759,100 |
| 2025-10-24 | 161.76 | 161.76 | 159.70 | 160.09 | -0.52% | 702,500 |
| 2025-10-23 | 160.57 | 161.03 | 158.89 | 160.93 | +0.20% | 965,900 |
| 2025-10-22 | 158.05 | 161.01 | 157.64 | 160.61 | +1.30% | 1,053,100 |
| 2025-10-21 | 158.56 | 160.03 | 157.70 | 158.54 | +0.11% | 782,400 |
| 2025-10-20 | 156.07 | 158.73 | 155.93 | 158.37 | +1.46% | 892,700 |
| 2025-10-17 | 154.60 | 157.37 | 153.38 | 156.08 | +1.38% | 1,183,300 |
| 2025-10-16 | 158.21 | 158.29 | 153.76 | 153.96 | -1.84% | 1,388,600 |
| 2025-10-15 | 153.76 | 158.13 | 153.76 | 156.84 | +2.99% | 1,679,000 |
| 2025-10-14 | 150.03 | 153.24 | 149.68 | 152.29 | +1.40% | 2,003,700 |
| 2025-10-13 | 149.08 | 151.80 | 148.68 | 150.19 | +0.75% | 1,001,300 |
| 2025-10-10 | 148.19 | 149.78 | 147.16 | 149.08 | +0.88% | 1,899,400 |
| 2025-10-09 | 148.87 | 149.10 | 147.26 | 147.78 | -1.05% | 840,200 |
| 2025-10-08 | 149.27 | 149.66 | 148.44 | 149.36 | +0.11% | 974,700 |
| 2025-10-07 | 149.35 | 149.90 | 148.15 | 149.20 | -0.32% | 847,700 |
| 2025-10-06 | 151.86 | 151.86 | 148.59 | 149.68 | -0.62% | 1,398,700 |
| 2025-10-03 | 149.21 | 151.27 | 148.03 | 150.62 | +0.96% | 1,453,000 |
| 2025-10-02 | 148.68 | 150.04 | 147.57 | 149.18 | -0.69% | 1,726,800 |
| 2025-10-01 | 152.69 | 153.39 | 150.16 | 150.21 | -1.78% | 1,281,700 |
| 2025-09-30 | 153.94 | 154.95 | 152.72 | 152.93 | -0.54% | 1,460,600 |
| 2025-09-29 | 154.91 | 155.40 | 153.35 | 153.77 | -0.53% | 1,493,100 |
| 2025-09-26 | 155.66 | 156.27 | 154.12 | 154.60 | -0.59% | 1,049,200 |
| 2025-09-25 | 156.27 | 156.89 | 154.98 | 155.51 | +0.15% | 924,200 |
| 2025-09-24 | 158.23 | 158.47 | 155.13 | 155.28 | -1.92% | 1,573,700 |
| 2025-09-23 | 159.56 | 160.96 | 157.78 | 158.31 | -1.41% | 1,357,400 |
| 2025-09-22 | 159.86 | 160.59 | 158.63 | 160.57 | +0.36% | 1,425,800 |
| 2025-09-19 | 158.42 | 160.28 | 157.81 | 160.00 | +1.18% | 3,543,500 |
| 2025-09-18 | 165.84 | 166.98 | 157.97 | 158.13 | -5.08% | 3,090,300 |
| 2025-09-17 | 167.98 | 169.00 | 166.14 | 166.60 | -0.29% | 1,273,900 |
| 2025-09-16 | 168.12 | 168.72 | 167.00 | 167.09 | -0.88% | 1,457,400 |
| 2025-09-15 | 170.26 | 170.71 | 168.40 | 168.58 | -1.02% | 805,800 |
| 2025-09-12 | 170.03 | 171.12 | 169.26 | 170.32 | -0.30% | 617,600 |
| 2025-09-11 | 167.50 | 171.65 | 167.50 | 170.83 | +1.77% | 1,196,200 |
| 2025-09-10 | 171.55 | 171.76 | 167.53 | 167.86 | -2.94% | 959,700 |
| 2025-09-09 | 172.99 | 173.59 | 171.20 | 172.94 | +1.20% | 834,600 |
| 2025-09-08 | 171.95 | 172.08 | 169.56 | 170.88 | -0.62% | 1,182,800 |
| 2025-09-05 | 177.22 | 177.22 | 170.93 | 171.94 | -2.31% | 1,008,400 |
| 2025-09-04 | 175.62 | 176.56 | 174.77 | 176.01 | +0.72% | 723,300 |
| 2025-09-03 | 174.50 | 176.21 | 174.17 | 174.76 | -0.08% | 1,102,400 |
| 2025-09-02 | 174.88 | 175.28 | 173.45 | 174.91 | +0.02% | 845,400 |
| 2025-08-29 | 173.93 | 176.04 | 173.61 | 174.87 | -0.36% | 1,132,500 |
| 2025-08-28 | 173.75 | 175.72 | 173.03 | 175.51 | +1.93% | 1,359,200 |
| 2025-08-27 | 170.33 | 173.23 | 170.33 | 172.18 | -0.13% | 834,100 |
| 2025-08-26 | 173.64 | 174.88 | 171.65 | 172.40 | -0.89% | 908,500 |
| 2025-08-25 | 175.03 | 176.77 | 173.94 | 173.95 | -1.05% | 852,900 |
| 2025-08-22 | 174.42 | 176.32 | 173.90 | 175.79 | +1.40% | 1,237,500 |
| 2025-08-21 | 172.23 | 173.59 | 171.31 | 173.37 | +0.18% | 990,300 |
| 2025-08-20 | 173.02 | 174.80 | 172.96 | 173.06 | +0.46% | 1,200,100 |
| 2025-08-19 | 170.62 | 172.86 | 169.85 | 172.26 | +1.17% | 1,319,600 |
| 2025-08-18 | 169.56 | 171.69 | 168.99 | 170.27 | +0.95% | 1,024,500 |
| 2025-08-15 | 166.34 | 170.48 | 165.72 | 168.67 | +2.09% | 1,222,600 |
| 2025-08-14 | 167.13 | 167.99 | 165.19 | 165.22 | -1.13% | 1,214,600 |
| 2025-08-13 | 167.07 | 168.06 | 164.99 | 167.11 | -0.34% | 1,569,000 |
| 2025-08-12 | 171.54 | 171.78 | 166.98 | 167.68 | -2.55% | 2,099,000 |
| 2025-08-11 | 177.18 | 177.18 | 171.52 | 172.07 | -2.88% | 1,753,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+3.64%). Worst month: Sep (-5.40%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Thomson Reuters Corporation Common Shares's (TRI) latest close?
101.83 on 2026-08-07, from the Closelook data lake's daily price record.
What is TRI's 52-week high and low?
180.15 high and 76.28 low over the trailing 52 weeks, as of 2026-08-07.
What is Thomson Reuters Corporation Common Shares's strongest and weakest month historically?
Historically, TRI's strongest calendar month has been Nov (average +3.64%) and its weakest Sep (average -5.40%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.