TRI
THOMSON REUTERS (TRI)
NASDAQ
$105.25-$0.28 (-0.27%)
Price as of Aug 24, 2026 4:00 AM EDT
  • $46.0B
    Market Cap
  • -39.36%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +17.11%
    Low Price$97.13
    High Price$108.44
  • 3 Months
    +24.15%
    Low Price$76.05
    High Price$108.44
  • 1 Year
    -39.36%
    Low Price$76.05
    High Price$174.23
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
106.21
106.99
105.01
105.53
-0.33%
1,487,284
08/20/2026
104.66
107.14
103.95
105.88
+0.89%
1,669,729
08/19/2026
99.93
107.06
99.93
104.95
+4.70%
1,374,025
08/19/2026
$0.66 Dividend
08/18/2026
99.60
102.08
99.58
100.24
+1.85%
6,223,427
08/17/2026
101.56
101.97
98.14
98.42
-4.39%
1,148,120
08/14/2026
105.54
105.98
101.57
102.94
-2.32%
1,380,404
08/13/2026
102.98
105.76
101.08
105.38
+3.37%
980,589
08/12/2026
102.45
103.28
99.90
101.94
-2.13%
1,296,070
08/11/2026
103.15
105.20
101.49
104.16
+0.46%
1,074,738
08/10/2026
100.10
103.80
100.10
103.68
+2.48%
1,401,706
08/07/2026
99.15
103.68
97.67
101.17
+1.68%
1,361,161
08/06/2026
99.93
101.62
95.70
99.50
+1.56%
2,329,146
08/05/2026
109.27
112.72
97.19
97.97
-9.66%
4,372,766
08/05/2026
$0.99 Earnings
08/04/2026
99.27
108.68
98.87
108.44
+7.42%
6,031,962
08/03/2026
99.61
102.42
99.49
100.95
+3.55%
1,529,407
07/31/2026
96.87
98.23
95.15
97.49
-0.71%
1,811,526
07/30/2026
101.81
102.31
97.73
98.19
-7.06%
2,679,542
07/29/2026
103.08
107.59
101.27
105.65
+2.95%
3,644,926
07/28/2026
99.15
105.05
98.95
102.62
+5.66%
3,861,145
07/27/2026
90.77
97.45
90.31
97.13
+8.44%
2,604,284
07/24/2026
85.70
90.18
85.51
89.56
+5.20%
1,562,677
07/23/2026
86.71
87.25
84.08
85.13
-1.88%
1,532,022
07/22/2026
91.30
91.52
86.39
86.76
-3.72%
1,575,579
07/21/2026
92.32
93.16
89.99
90.11
-4.96%
1,698,963
07/20/2026
94.63
96.02
92.74
94.81
-0.80%
1,976,924
07/17/2026
98.75
100.20
95.12
95.58
-2.65%
2,649,355
07/16/2026
96.52
100.44
96.21
98.18
+3.47%
2,605,047
07/15/2026
91.54
98.07
91.54
94.89
+4.11%
3,581,331
07/14/2026
89.94
93.06
88.75
91.14
-2.70%
2,000,647
07/13/2026
89.56
93.74
89.56
93.68
+5.18%
2,768,116
07/10/2026
88.37
91.33
88.37
89.07
+0.95%
1,532,260
07/09/2026
86.84
88.26
86.04
88.23
-0.09%
1,342,056
07/08/2026
90.17
90.22
87.86
88.31
-2.06%
1,325,836
07/07/2026
89.70
92.65
89.70
90.17
+3.30%
2,045,525
07/06/2026
88.06
88.89
86.21
87.29
-1.51%
1,729,706
07/02/2026
84.40
88.92
83.82
88.63
+5.06%
1,905,131
07/01/2026
81.86
86.41
81.86
84.36
+3.97%
1,176,572
06/30/2026
81.06
81.47
79.56
81.14
-1.20%
1,402,966
06/29/2026
84.45
84.78
79.72
82.12
-1.44%
1,627,257
06/26/2026
80.77
83.93
80.77
83.33
+3.53%
1,953,322
06/25/2026
79.20
82.39
79.02
80.48
+0.04%
1,877,386
06/24/2026
79.60
81.77
78.94
80.45
+0.33%
1,367,292
06/23/2026
78.41
80.38
77.76
80.19
+5.43%
2,034,258
06/22/2026
77.61
78.79
75.78
76.05
-2.58%
2,123,381
06/18/2026
78.71
78.88
76.58
78.07
-0.85%
7,748,457
06/17/2026
79.53
82.01
78.52
78.74
-2.34%
1,943,353
06/16/2026
79.85
81.34
79.10
80.62
+0.85%
1,681,892
06/15/2026
80.58
82.99
79.91
79.95
-1.15%
1,642,557
06/12/2026
79.19
82.07
77.64
80.88
+1.45%
2,128,436
06/11/2026
80.35
81.24
78.93
79.73
-2.09%
1,848,107
06/10/2026
81.17
82.83
79.13
81.43
-0.44%
1,493,452
06/09/2026
82.50
84.17
81.10
81.79
-1.03%
1,669,120
06/08/2026
84.26
84.77
82.59
82.64
-3.32%
1,248,600
06/05/2026
86.06
87.02
84.52
85.48
+0.35%
2,049,611
06/04/2026
85.92
87.02
83.92
85.18
+2.77%
1,284,237
06/03/2026
84.86
85.21
82.55
82.89
-3.36%
1,137,123
06/02/2026
92.59
92.59
85.65
85.77
-8.12%
1,796,450
06/01/2026
85.44
93.49
85.15
93.35
+8.61%
2,010,444
05/29/2026
83.61
86.60
82.36
85.95
+2.39%
1,635,351
05/28/2026
81.74
85.11
81.35
83.94
+2.82%
1,570,989
05/27/2026
81.96
84.63
81.56
81.64
-1.85%
1,502,005
05/26/2026
84.94
85.27
82.92
83.18
-2.49%
1,469,470
05/22/2026
84.43
87.43
84.40
85.30
+0.35%
877,186
05/21/2026
84.04
85.70
82.31
85.00
+0.23%
1,334,778
05/20/2026
85.17
85.88
83.27
84.81
-1.54%
1,429,607
05/20/2026
$0.66 Dividend
05/19/2026
89.85
90.98
85.74
86.13
-2.94%
4,390,095
05/18/2026
82.61
88.87
82.33
88.75
+8.79%
2,057,255
05/15/2026
78.21
81.76
78.21
81.58
+4.67%
2,580,887
05/14/2026
80.47
81.70
77.50
77.94
-3.65%
2,374,729
05/13/2026
85.87
85.87
80.33
80.89
-6.00%
3,254,372
05/12/2026
89.42
89.69
83.13
86.05
-2.19%
4,209,325
05/11/2026
90.40
91.59
86.87
87.98
-4.00%
1,821,233
05/08/2026
91.11
91.87
89.10
91.64
-0.46%
1,630,655
05/07/2026
90.98
94.82
89.80
92.07
+1.77%
2,097,948
05/06/2026
92.70
93.64
88.61
90.47
-3.89%
4,131,942
05/05/2026
97.62
101.22
89.48
94.13
-0.30%
3,592,847
05/05/2026
$1.23 Earnings
05/04/2026
93.11
96.61
91.92
94.42
+1.40%
1,519,045
05/04/2026
1:1.015682 Split
05/04/2026
$1.44 Dividend
05/01/2026
94.70
96.98
93.01
93.12
-1.34%
1,640,879
04/30/2026
90.54
94.74
90.54
94.38
+2.57%
1,883,629
04/29/2026
88.66
92.08
88.36
92.01
+3.78%
1,049,894
04/28/2026
89.28
89.67
86.52
88.66
+0.95%
1,201,439
04/27/2026
88.09
89.64
87.75
87.82
-0.79%
890,080
04/24/2026
88.79
89.36
86.94
88.52
-0.48%
2,898,866
04/23/2026
91.23
91.23
87.23
88.94
-2.89%
2,106,769
04/22/2026
95.29
96.14
90.33
91.59
-3.99%
1,449,144
04/21/2026
92.96
96.87
92.46
95.39
+1.91%
1,929,080
04/20/2026
91.73
93.75
91.69
93.61
+2.04%
1,045,389
04/17/2026
93.69
93.69
90.54
91.74
-0.06%
2,223,320
04/16/2026
92.09
94.48
91.69
91.79
+0.69%
2,048,027
04/15/2026
86.95
92.29
86.88
91.16
+5.06%
2,245,054
04/14/2026
86.23
87.35
85.40
86.77
+0.63%
2,604,981
04/13/2026
82.39
86.40
82.36
86.23
+5.00%
1,892,212
04/10/2026
83.95
84.16
81.09
82.13
-1.89%
1,603,105
04/09/2026
84.66
84.80
80.88
83.71
-1.44%
2,275,789