TRI
THOMSON REUTERS (TRI)
NASDAQ
$80.87+$4.32 (+5.64%)
Price as of Jun 23, 2026 4:30 PM EDT
  • $33.4B
    Market Cap
  • -60.03%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    -10.84%
    Low Price$76.55
    High Price$93.96
  • 3 Months
    -17.48%
    Low Price$76.55
    High Price$96.72
  • 1 Year
    -60.03%
    Low Price$76.55
    High Price$214.21
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
78.12
79.30
76.28
76.55
-2.58%
2,123,381
06/18/2026
79.22
79.40
77.08
78.58
-0.85%
7,748,457
06/17/2026
80.05
82.55
79.03
79.25
-2.34%
1,943,353
06/16/2026
80.37
81.88
79.62
81.15
+0.85%
1,681,892
06/15/2026
81.11
83.53
80.43
80.47
-1.15%
1,642,557
06/12/2026
79.71
82.61
78.15
81.41
+1.45%
2,128,436
06/11/2026
80.88
81.77
79.45
80.25
-2.09%
1,848,107
06/10/2026
81.70
83.37
79.65
81.96
-0.44%
1,493,452
06/09/2026
83.04
84.72
81.63
82.32
-1.03%
1,669,120
06/08/2026
84.81
85.32
83.13
83.18
-3.32%
1,248,600
06/05/2026
86.62
87.59
85.08
86.04
+0.35%
2,049,611
06/04/2026
86.48
87.59
84.47
85.74
+2.77%
1,284,237
06/03/2026
85.41
85.77
83.09
83.43
-3.36%
1,137,123
06/02/2026
93.20
93.20
86.21
86.33
-8.12%
1,796,450
06/01/2026
86.00
94.10
85.71
93.96
+8.61%
2,010,444
05/29/2026
84.16
87.17
82.90
86.51
+2.39%
1,635,351
05/28/2026
82.27
85.67
81.89
84.49
+2.82%
1,570,989
05/27/2026
82.50
85.18
82.09
82.17
-1.85%
1,502,005
05/26/2026
85.50
85.83
83.46
83.72
-2.49%
1,469,470
05/22/2026
84.98
88.00
84.96
85.86
+0.35%
877,186
05/21/2026
84.59
86.26
82.85
85.56
+0.23%
1,334,778
05/20/2026
85.73
86.44
83.81
85.36
-1.54%
1,429,607
05/20/2026
$0.66 Dividend
05/19/2026
90.44
91.58
86.30
86.70
-2.94%
4,390,095
05/18/2026
83.15
89.45
82.86
89.33
+8.79%
2,057,255
05/15/2026
78.73
82.30
78.73
82.11
+4.67%
2,580,887
05/14/2026
81.00
82.24
78.01
78.45
-3.65%
2,374,729
05/13/2026
86.43
86.43
80.86
81.41
-6.00%
3,254,372
05/12/2026
90.00
90.28
83.68
86.61
-2.19%
4,209,325
05/11/2026
90.99
92.18
87.44
88.55
-4.00%
1,821,233
05/08/2026
91.71
92.47
89.68
92.24
-0.46%
1,630,655
05/07/2026
91.58
95.44
90.39
92.67
+1.77%
2,097,948
05/06/2026
93.31
94.25
89.19
91.06
-3.89%
4,131,942
05/05/2026
98.26
101.88
90.07
94.74
-0.30%
3,592,847
05/05/2026
$1.23 Earnings
05/04/2026
93.72
97.25
92.52
95.03
+1.40%
1,519,045
05/04/2026
1:1.015682 Split
05/04/2026
$1.44 Dividend
05/01/2026
95.32
97.62
93.62
93.72
-1.34%
1,640,879
04/30/2026
91.13
95.36
91.13
95.00
+2.57%
1,883,629
04/29/2026
89.24
92.68
88.94
92.61
+3.78%
1,049,894
04/28/2026
89.86
90.26
87.08
89.24
+0.95%
1,201,439
04/27/2026
88.66
90.22
88.32
88.39
-0.79%
890,080
04/24/2026
89.37
89.95
87.51
89.10
-0.48%
2,898,866
04/23/2026
91.83
91.83
87.80
89.53
-2.89%
2,106,769
04/22/2026
95.91
96.77
90.92
92.19
-3.99%
1,449,144
04/21/2026
93.57
97.51
93.07
96.02
+1.91%
1,929,080
04/20/2026
92.32
94.36
92.28
94.22
+2.04%
1,045,389
04/17/2026
94.30
94.30
91.13
92.33
-0.06%
2,223,320
04/16/2026
92.69
95.09
92.28
92.39
+0.69%
2,048,027
04/15/2026
87.52
92.89
87.45
91.76
+5.06%
2,245,054
04/14/2026
86.80
87.92
85.96
87.34
+0.63%
2,604,981
04/13/2026
82.92
86.97
82.89
86.80
+5.00%
1,892,212
04/10/2026
84.50
84.71
81.62
82.67
-1.89%
1,603,105
04/09/2026
85.22
85.36
81.40
84.25
-1.44%
2,275,789
04/08/2026
88.43
89.56
85.12
85.48
-2.65%
2,367,717
04/07/2026
89.92
90.18
87.43
87.81
-2.39%
1,009,978
04/06/2026
89.27
90.50
88.65
89.96
+0.48%
794,215
04/02/2026
87.30
89.58
85.85
89.54
+2.43%
1,595,559
04/01/2026
88.90
90.03
87.04
87.41
-2.14%
3,027,091
03/31/2026
91.13
91.32
88.10
89.33
-1.22%
2,251,714
03/30/2026
89.05
91.49
89.05
90.43
+1.86%
1,811,709
03/27/2026
88.62
89.76
87.67
88.78
-1.05%
1,621,337
03/26/2026
87.47
90.11
86.67
89.72
+3.41%
1,802,053
03/25/2026
87.50
88.21
84.61
86.77
0.00%
1,869,933
03/24/2026
90.51
90.73
86.58
86.77
-4.01%
2,140,141
03/23/2026
92.32
92.61
88.69
90.39
-2.56%
2,580,628
03/20/2026
92.20
93.76
90.46
92.76
+0.19%
3,282,240
03/19/2026
93.55
95.32
90.30
92.58
-0.68%
2,194,171
03/18/2026
93.61
94.37
92.52
93.22
-1.70%
1,881,389
03/17/2026
95.87
98.01
94.46
94.83
-0.63%
1,568,711
03/16/2026
95.69
95.70
93.27
95.43
-0.22%
2,526,275
03/13/2026
98.48
99.00
95.21
95.64
-2.96%
2,719,605
03/12/2026
102.52
105.40
98.37
98.56
-3.71%
2,135,605
03/11/2026
103.83
105.68
100.73
102.36
-0.57%
2,400,142
03/10/2026
109.82
110.71
102.07
102.95
-7.01%
3,492,277
03/09/2026
110.91
112.53
108.72
110.71
+0.05%
3,083,598
03/06/2026
107.71
110.94
106.17
110.65
+1.85%
3,346,025
03/05/2026
103.84
109.14
103.83
108.65
+4.41%
3,729,756
03/04/2026
103.86
105.43
101.89
104.06
-0.61%
2,643,003
03/03/2026
97.06
104.93
97.06
104.69
+6.00%
3,689,749
03/02/2026
94.30
99.41
92.77
98.77
+3.19%
3,103,573
02/27/2026
98.78
100.00
94.48
95.71
-3.49%
3,149,948
02/26/2026
100.28
101.49
97.26
99.17
+0.52%
4,319,846
02/25/2026
91.50
100.22
91.29
98.66
+10.31%
10,478,274
02/24/2026
80.40
91.63
80.00
89.44
+11.41%
9,290,464
02/23/2026
81.68
81.94
79.13
80.27
-2.81%
3,608,902
02/20/2026
83.98
85.67
82.38
82.60
-2.30%
2,326,874
02/19/2026
85.20
85.67
83.48
84.54
-0.62%
1,774,725
02/18/2026
83.23
85.90
81.81
85.07
+2.99%
1,857,870
02/17/2026
84.53
85.26
81.32
82.60
-3.52%
2,511,753
02/17/2026
$0.66 Dividend
02/13/2026
84.82
87.51
84.41
85.61
+1.16%
3,294,937
02/12/2026
87.88
88.37
83.03
84.62
-3.71%
4,447,081
02/11/2026
89.00
89.18
85.06
87.88
-1.83%
3,368,773
02/10/2026
86.95
92.76
84.99
89.52
+1.74%
5,928,165
02/09/2026
87.00
88.45
85.18
87.99
+1.41%
2,959,634
02/06/2026
88.02
88.74
83.88
86.77
-0.27%
4,494,406
02/05/2026
95.57
99.47
83.77
87.01
-5.61%
8,584,446
02/05/2026
$1.09 Earnings