TRI
THOMSON REUTERS (TRI)
NASDAQ
$123.19+$0.02 (+0.01%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $53.4B
    Market Cap
  • -22.28%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +25.11%
    Low Price$96.24
    High Price$123.26
  • 3 Months
    +44.68%
    Low Price$94.39
    High Price$123.26
  • 1 Year
    -22.28%
    Low Price$76.05
    High Price$158.26
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
122.14
123.48
121.07
123.17
-0.07%
1,465,919
10/22/2026
117.53
123.76
117.01
123.26
+6.94%
2,697,436
10/21/2026
112.37
116.17
111.55
115.26
+2.16%
1,669,075
10/20/2026
109.56
113.13
109.37
112.82
+4.24%
2,139,442
10/19/2026
108.80
109.42
107.22
108.23
-0.72%
1,774,967
10/16/2026
109.44
111.11
107.32
109.01
+1.04%
3,078,740
10/15/2026
107.98
110.02
106.24
107.89
+2.36%
2,328,432
10/14/2026
105.00
105.73
103.08
105.40
+0.25%
1,279,026
10/13/2026
105.10
106.55
104.43
105.14
+0.85%
740,420
10/12/2026
104.00
105.29
103.27
104.25
+1.01%
958,564
10/09/2026
101.40
103.58
100.45
103.21
+1.63%
996,428
10/08/2026
99.37
101.69
96.89
101.55
+2.29%
1,683,871
10/07/2026
98.46
100.30
97.73
99.28
+1.21%
1,029,245
10/06/2026
97.08
99.00
95.91
98.09
+1.04%
1,042,319
10/05/2026
96.76
97.90
95.14
97.08
-0.55%
1,044,008
10/02/2026
99.98
100.62
96.54
97.62
-1.75%
1,735,562
10/01/2026
99.90
101.71
98.28
99.36
+2.09%
1,405,039
09/30/2026
96.00
98.15
95.34
97.33
+1.13%
952,166
09/29/2026
95.76
97.05
92.57
96.24
-1.12%
1,463,077
09/28/2026
98.01
98.82
96.37
97.33
-1.68%
1,137,847
09/25/2026
100.16
100.48
98.11
98.99
-1.33%
1,212,719
09/24/2026
98.44
100.76
98.36
100.32
+1.90%
1,164,686
09/23/2026
95.10
98.89
94.72
98.45
+2.92%
2,058,593
09/22/2026
96.47
96.52
93.71
95.66
+0.24%
1,027,677
09/21/2026
94.95
96.07
93.65
95.43
+1.10%
1,457,078
09/18/2026
99.79
100.10
93.81
94.39
-5.12%
4,007,052
09/17/2026
100.52
101.05
98.91
99.48
-1.81%
1,234,241
09/16/2026
100.97
102.82
100.75
101.31
-1.27%
972,850
09/15/2026
104.05
104.68
102.19
102.61
-3.03%
1,447,118
09/14/2026
101.09
106.13
100.48
105.82
+8.70%
2,067,934
09/11/2026
96.20
97.78
95.72
97.35
+1.71%
1,120,903
09/10/2026
96.98
99.00
95.66
95.71
-1.31%
1,358,905
09/09/2026
98.51
99.43
96.31
96.98
-1.85%
1,318,711
09/08/2026
104.74
105.19
98.58
98.81
-6.50%
2,007,738
09/04/2026
109.53
109.71
105.26
105.68
-5.44%
1,335,242
09/03/2026
107.70
112.77
107.70
111.76
+5.56%
1,817,163
09/02/2026
105.50
106.84
104.03
105.87
-0.45%
1,735,829
09/01/2026
107.18
108.46
105.62
106.35
-0.90%
1,715,962
08/31/2026
104.64
107.39
104.12
107.32
+1.03%
990,272
08/28/2026
105.85
107.06
105.18
106.23
+1.38%
1,221,042
08/27/2026
102.61
107.77
102.61
104.78
+2.27%
1,647,416
08/26/2026
103.15
105.33
102.08
102.45
-1.85%
1,137,820
08/25/2026
105.76
107.39
104.24
104.38
-3.90%
1,260,464
08/24/2026
106.21
109.46
105.72
108.62
+2.93%
1,476,083
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