NasdaqGS - Delayed Quote
USD
Thomson Reuters Corporation (TRI)
105.68
-6.08
(-5.44%)
At close: September 4 at 4:00:00 PM EDT
106.93
+1.25
(+1.18%)
After hours: September 4 at 7:53:15 PM EDT
Trade TRI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
109.53
109.71
105.26
105.68
105.68
1,279,900
Sep 3, 2026
107.70
112.77
107.70
111.76
111.76
1,817,200
Sep 2, 2026
105.50
106.84
104.03
105.87
105.87
1,735,800
Sep 1, 2026
107.18
108.46
105.62
106.35
106.35
1,715,900
Aug 31, 2026
104.64
107.39
104.12
107.32
107.32
990,300
Aug 28, 2026
105.85
107.06
105.18
106.23
106.23
1,221,000
Aug 27, 2026
102.61
107.77
102.61
104.78
104.78
1,647,300
Aug 26, 2026
103.15
105.33
102.08
102.45
102.45
1,137,800
Aug 25, 2026
105.76
107.39
104.24
104.38
104.38
1,260,400
Aug 24, 2026
106.21
109.46
105.72
108.62
108.62
1,476,100
Aug 21, 2026
106.21
106.99
105.01
105.53
105.53
1,487,300
Aug 20, 2026
104.66
107.14
103.95
105.88
105.88
1,669,700
Aug 19, 2026
0.655
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
99.93
107.06
99.93
104.95
104.95
1,374,900
Aug 18, 2026
100.25
102.75
100.23
100.89
100.24
6,223,400
Aug 17, 2026
102.22
102.64
98.79
99.06
98.42
1,148,100
Aug 14, 2026
106.23
106.67
102.23
103.61
102.94
1,341,800
Aug 13, 2026
103.65
106.45
101.75
106.07
105.38
980,400
Aug 12, 2026
103.12
103.95
100.55
102.61
101.94
1,289,700
Aug 11, 2026
103.82
105.89
102.15
104.84
104.16
1,075,400
Aug 10, 2026
100.75
104.48
100.75
104.36
103.68
1,401,700
Aug 7, 2026
99.80
104.36
98.31
101.83
101.17
1,349,600
Aug 6, 2026
100.58
102.28
96.33
100.15
99.50
2,329,100
Aug 5, 2026
109.98
113.46
97.83
98.61
97.97
4,372,800
Aug 4, 2026
99.92
109.39
99.52
109.15
108.44
6,031,900
Aug 3, 2026
100.26
103.09
100.14
101.61
100.95
1,529,100
Jul 31, 2026
97.50
98.87
95.77
98.13
97.49
1,811,500
Jul 30, 2026
102.48
102.98
98.37
98.83
98.19
2,679,400
Jul 29, 2026
103.75
108.29
101.93
106.34
105.65
3,644,600
Jul 28, 2026
99.80
105.74
99.60
103.29
102.62
3,871,100
Jul 27, 2026
91.36
98.09
90.90
97.76
97.13
2,604,200
Jul 24, 2026
86.26
90.77
86.07
90.15
89.56
1,563,700
Jul 23, 2026
87.28
87.82
84.63
85.69
85.13
1,532,000
Jul 22, 2026
91.90
92.12
86.95
87.33
86.76
1,575,400
Jul 21, 2026
92.92
93.77
90.58
90.70
90.11
1,699,000
Jul 20, 2026
95.25
96.65
93.35
95.43
94.81
1,976,700
Jul 17, 2026
99.40
100.85
95.74
96.20
95.58
2,649,300
Jul 16, 2026
97.15
101.10
96.84
98.82
98.18
2,604,800
Jul 15, 2026
92.14
98.71
92.14
95.51
94.89
3,581,500
Jul 14, 2026
90.53
93.67
89.33
91.74
91.14
2,026,300
Jul 13, 2026
90.15
94.35
90.15
94.29
93.68
2,768,100
Jul 10, 2026
88.95
91.93
88.95
89.65
89.07
1,532,300
Jul 9, 2026
87.41
88.84
86.60
88.81
88.23
1,342,000
Jul 8, 2026
90.76
90.81
88.43
88.89
88.31
1,325,800
Jul 7, 2026
90.29
93.26
90.29
90.76
90.17
2,045,500
Jul 6, 2026
88.64
89.48
86.77
87.86
87.29
1,729,700
Jul 2, 2026
84.95
89.50
84.37
89.21
88.63
1,904,900
Jul 1, 2026
82.39
86.97
82.39
84.91
84.36
1,176,600
Jun 30, 2026
81.59
82.00
80.08
81.67
81.14
1,403,100
Jun 29, 2026
85.00
85.33
80.24
82.66
82.12
1,627,300
Jun 26, 2026
81.30
84.48
81.30
83.87
83.33
1,953,100
Jun 25, 2026
79.72
82.93
79.54
81.01
80.48
1,877,300
Jun 24, 2026
80.12
82.30
79.46
80.98
80.45
1,367,200
Jun 23, 2026
78.93
80.91
78.27
80.71
80.19
2,034,300
Jun 22, 2026
78.12
79.30
76.28
76.55
76.05
2,123,600
Jun 18, 2026
79.22
79.40
77.08
78.58
78.07
7,748,300
Jun 17, 2026
80.05
82.55
79.03
79.25
78.74
1,943,200
Jun 16, 2026
80.37
81.88
79.62
81.15
80.62
1,681,800
Jun 15, 2026
81.11
83.53
80.43
80.47
79.95
1,642,200
Jun 12, 2026
79.71
82.61
78.15
81.41
80.88
2,128,300
Jun 11, 2026
80.88
81.77
79.45
80.25
79.73
1,848,100
Jun 10, 2026
81.70
83.37
79.65
81.96
81.43
1,493,500
Jun 9, 2026
83.04
84.72
81.63
82.32
81.79
1,669,100
Jun 8, 2026
84.81
85.32
83.13
83.18
82.64
1,248,500
Jun 5, 2026
86.62
87.59
85.08
86.04
85.48
2,049,600
Jun 4, 2026
86.48
87.59
84.47
85.74
85.18
1,283,800
Jun 3, 2026
85.41
85.77
83.09
83.43
82.89
1,137,300
Jun 2, 2026
93.20
93.20
86.21
86.33
85.77
1,796,500
Jun 1, 2026
86.00
94.10
85.71
93.96
93.35
2,010,400
May 29, 2026
84.16
87.17
82.90
86.51
85.95
1,635,000
May 28, 2026
82.27
85.67
81.89
84.49
83.94
1,571,000
May 27, 2026
82.50
85.18
82.09
82.17
81.64
1,501,700
May 26, 2026
85.50
85.83
83.46
83.72
83.18
1,469,500
May 22, 2026
84.98
88.00
84.96
85.86
85.30
877,200
May 21, 2026
84.59
86.26
82.85
85.56
85.00
1,334,900
May 20, 2026
0.655
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
85.73
86.44
83.81
85.36
84.81
1,429,700
May 19, 2026
91.12
92.27
86.95
87.35
86.13
4,389,700
May 18, 2026
83.78
90.13
83.49
90.00
88.75
2,057,100
May 15, 2026
79.32
82.92
79.32
82.73
81.58
2,580,900
May 14, 2026
81.61
82.86
78.60
79.04
77.94
2,374,500
May 13, 2026
87.08
87.08
81.47
82.03
80.89
3,254,200
May 12, 2026
90.68
90.96
84.31
87.27
86.05
4,209,200
May 11, 2026
91.68
92.88
88.10
89.22
87.98
1,821,200
May 8, 2026
92.40
93.17
90.36
92.94
91.64
1,630,600
May 7, 2026
92.27
96.16
91.07
93.37
92.07
2,097,700
May 6, 2026
94.01
94.96
89.86
91.75
90.47
4,132,200
May 5, 2026
99.00
102.65
90.75
95.46
94.13
3,592,700
May 4, 2026
1.436
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
94.43
97.98
93.22
95.75
94.42
1,518,900
May 1, 2026
96.02
98.33
94.30
94.41
91.68
1,640,800
Apr 30, 2026
91.80
96.06
91.80
95.69
92.92
1,883,600
Apr 29, 2026
89.89
93.36
89.59
93.29
90.59
1,049,900
Apr 28, 2026
90.52
90.92
87.72
89.89
87.29
1,201,300
Apr 27, 2026
89.31
90.89
88.97
89.04
86.46
890,200
Apr 24, 2026
90.02
90.61
88.15
89.75
87.15
2,899,100
Apr 23, 2026
92.50
92.50
88.44
90.18
87.57
2,106,700
Apr 22, 2026
96.61
97.48
91.59
92.86
90.17
1,449,100
Apr 21, 2026
94.25
98.22
93.75
96.72
93.92
1,929,000
Apr 20, 2026
93.00
95.05
92.96
94.91
92.16
1,045,400
Apr 17, 2026
94.99
94.99
91.80
93.01
90.32
2,223,300
Apr 16, 2026
93.37
95.79
92.96
93.07
90.38
2,048,000
Apr 15, 2026
88.16
93.57
88.09
92.43
89.76
2,245,100
Apr 14, 2026
87.43
88.56
86.59
87.98
85.43
2,604,900
Apr 13, 2026
83.53
87.61
83.50
87.43
84.90
1,891,900
Apr 10, 2026
85.12
85.33
82.22
83.27
80.86
1,603,000
Apr 9, 2026
85.84
85.98
82.00
84.87
82.41
2,275,800
Apr 8, 2026
89.08
90.22
85.75
86.11
83.62
2,367,600
Apr 7, 2026
90.58
90.84
88.07
88.45
85.89
1,010,000
Apr 6, 2026
89.92
91.16
89.30
90.62
88.00
794,200
Apr 2, 2026
87.94
90.24
86.48
90.19
87.58
1,595,500
Apr 1, 2026
89.55
90.69
87.68
88.05
85.50
3,026,800
Mar 31, 2026
91.80
91.99
88.74
89.98
87.38
2,251,700
Mar 30, 2026
89.70
92.16
89.70
91.09
88.45
1,811,700
Mar 27, 2026
89.27
90.42
88.31
89.43
86.84
1,621,300
Mar 26, 2026
88.11
90.77
87.30
90.38
87.76
1,802,000
Mar 25, 2026
88.14
88.85
85.23
87.40
84.87
1,869,900
Mar 24, 2026
91.17
91.39
87.21
87.40
84.87
2,140,100
Mar 23, 2026
93.00
93.29
89.34
91.05
88.41
2,580,600
Mar 20, 2026
92.87
94.45
91.12
93.44
90.74
3,282,200
Mar 19, 2026
94.23
96.02
90.96
93.26
90.56
2,194,200
Mar 18, 2026
94.29
95.06
93.20
93.90
91.18
1,881,400
Mar 17, 2026
96.57
98.73
95.15
95.52
92.76
1,568,700
Mar 16, 2026
96.39
96.40
93.95
96.13
93.35
2,526,300
Mar 13, 2026
99.20
99.72
95.91
96.34
93.55
2,719,600
Mar 12, 2026
103.27
106.17
99.09
99.28
96.41
2,135,600
Mar 11, 2026
104.59
106.45
101.47
103.11
100.13
2,400,000
Mar 10, 2026
110.62
111.52
102.82
103.70
100.70
3,492,300
Mar 9, 2026
111.72
113.35
109.52
111.52
108.29
3,083,600
Mar 6, 2026
108.50
111.75
106.95
111.46
108.23
3,346,000
Mar 5, 2026
104.60
109.94
104.59
109.44
106.27
3,729,500
Mar 4, 2026
104.62
106.20
102.64
104.82
101.79
2,642,800
Mar 3, 2026
97.77
105.70
97.77
105.46
102.41
3,689,400
Mar 2, 2026
94.99
100.14
93.45
99.49
96.61
3,103,500
Feb 27, 2026
99.50
100.73
95.17
96.41
93.62
3,149,600
Feb 26, 2026
101.01
102.23
97.97
99.90
97.01
4,319,600
Feb 25, 2026
92.17
100.95
91.96
99.38
96.50
10,478,000
Feb 24, 2026
80.99
92.30
80.59
90.09
87.48
9,290,500
Feb 23, 2026
82.28
82.54
79.71
80.86
78.52
3,608,800
Feb 20, 2026
84.59
86.30
82.98
83.20
80.79
2,326,800
Feb 19, 2026
85.82
86.30
84.09
85.16
82.70
1,774,700
Feb 18, 2026
83.84
86.53
82.41
85.69
83.21
1,857,900
Feb 17, 2026
0.655
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
85.15
85.88
81.91
83.20
80.79
2,511,800
Feb 13, 2026
86.09
88.82
85.67
86.89
83.74
3,294,900
Feb 12, 2026
89.20
89.70
84.27
85.89
82.78
4,447,100
Feb 11, 2026
90.33
90.51
86.33
89.20
85.97
3,368,400
Feb 10, 2026
88.25
94.15
86.26
90.86
87.57
5,928,200
Feb 9, 2026
88.30
89.78
86.45
89.31
86.07
2,959,600
Feb 6, 2026
89.34
90.07
85.14
88.07
84.88
4,494,400
Feb 5, 2026
97.00
100.96
85.02
88.31
85.11
8,584,400
Feb 4, 2026
91.09
94.68
87.82
93.56
90.17
4,741,100
Feb 3, 2026
96.90
97.97
86.42
91.95
88.62
8,211,600
Feb 2, 2026
110.63
111.83
108.55
109.03
105.08
1,536,400
Jan 30, 2026
111.02
112.36
110.00
110.63
106.62
2,186,200
Jan 29, 2026
116.96
117.59
111.84
112.76
108.67
1,862,500
Jan 28, 2026
119.05
119.28
116.87
117.28
113.03
1,270,000
Jan 27, 2026
122.59
122.96
118.21
118.90
114.59
1,166,600
Jan 26, 2026
123.19
124.18
122.59
123.28
118.81
737,600
Jan 23, 2026
121.32
123.89
121.26
123.40
118.93
827,300
Jan 22, 2026
120.00
122.49
119.74
121.85
117.43
949,100
Jan 21, 2026
120.75
121.13
118.64
120.11
115.75
1,039,700
Jan 20, 2026
122.18
123.16
120.34
121.03
116.64
1,475,600
Jan 16, 2026
125.40
125.76
123.21
124.02
119.52
2,044,200
Jan 15, 2026
127.27
127.82
124.32
124.84
120.31
1,148,400
Jan 14, 2026
125.80
128.31
125.80
127.27
122.66
1,194,000
Jan 13, 2026
128.71
128.80
125.80
126.53
121.94
859,400
Jan 12, 2026
128.13
129.89
128.13
128.91
124.24
1,022,800
Jan 9, 2026
128.48
129.89
127.75
129.23
124.54
813,700
Jan 8, 2026
127.28
129.83
127.15
129.38
124.69
662,900
Jan 7, 2026
130.45
131.90
127.67
127.90
123.26
732,400
Jan 6, 2026
128.40
131.19
127.08
130.45
125.72
1,113,700
Jan 5, 2026
127.11
130.22
126.74
129.35
124.66
1,107,600
Jan 2, 2026
132.08
132.08
126.21
126.36
121.78
1,306,700
Dec 31, 2025
132.71
132.71
131.70
131.89
127.11
958,000
Dec 30, 2025
132.46
133.20
132.22
132.82
128.00
648,200
Dec 29, 2025
132.87
133.58
132.37
133.22
128.39
552,200
Dec 26, 2025
132.94
133.25
132.34
133.21
128.38
429,900
Dec 24, 2025
132.89
133.70
132.28
133.00
128.18
377,400
Dec 23, 2025
132.63
133.16
131.79
133.05
128.23
674,600
Dec 22, 2025
132.42
133.09
131.06
133.00
128.18
769,200
Dec 19, 2025
131.47
132.45
130.98
131.63
126.86
3,279,800
Dec 18, 2025
132.70
133.72
130.70
131.47
126.70
1,235,300
Dec 17, 2025
131.70
134.13
131.54
132.08
127.29
1,219,400
Dec 16, 2025
130.98
133.50
130.96
132.35
127.55
791,900
Dec 15, 2025
131.82
132.98
130.74
131.80
127.02
1,122,400
Dec 12, 2025
133.06
133.06
130.04
130.70
125.96
1,050,500
Dec 11, 2025
130.70
132.89
130.29
131.91
127.13
835,000
Dec 10, 2025
128.22
130.27
128.16
129.85
125.14
924,900
Dec 9, 2025
129.86
130.63
128.59
128.65
123.99
645,600
Dec 8, 2025
133.44
133.44
129.54
129.69
124.99
909,900
Dec 5, 2025
133.88
135.93
133.17
133.42
128.58
723,500
Dec 4, 2025
134.27
134.85
133.01
133.68
128.83
714,800
Dec 3, 2025
133.32
134.71
133.11
134.30
129.43
613,500
Dec 2, 2025
133.70
134.47
132.12
133.32
128.49
634,500
Dec 1, 2025
133.53
134.68
132.92
133.21
128.38
594,000
Nov 28, 2025
134.00
135.69
133.34
135.43
130.52
288,700
Nov 26, 2025
133.72
134.25
132.51
133.94
129.08
1,050,200
Nov 25, 2025
131.82
134.01
131.82
133.72
128.87
633,300
Nov 24, 2025
135.00
135.67
132.00
132.50
127.70
1,004,200
Nov 21, 2025
131.23
135.86
131.11
135.00
130.10
1,195,600
Nov 20, 2025
134.55
134.69
131.41
131.70
126.92
1,219,800
Nov 19, 2025
135.71
135.88
132.58
134.31
129.44
1,151,400
Nov 18, 2025
0.595
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
138.25
138.25
134.57
135.67
130.75
1,472,500
Nov 17, 2025
141.71
141.77
136.78
137.14
131.59
1,814,100
Nov 14, 2025
141.54
142.04
138.98
141.13
135.42
1,085,300
Nov 13, 2025
137.71
141.92
136.25
140.54
134.86
1,870,600
Nov 12, 2025
137.16
138.55
135.65
138.28
132.69
1,280,400
Nov 11, 2025
135.83
137.59
135.12
137.25
131.70
775,800
Nov 10, 2025
137.21
137.50
134.50
135.59
130.11
1,351,300
Nov 7, 2025
140.82
140.82
136.28
137.57
132.01
1,403,400
Nov 6, 2025
143.52
143.52
138.29
138.97
133.35
1,968,600
Nov 5, 2025
147.91
149.71
143.63
144.25
138.42
1,696,900
Nov 4, 2025
157.51
157.64
145.22
146.60
140.67
2,579,700
Nov 3, 2025
153.63
156.20
152.04
155.72
149.42
1,579,100
Oct 31, 2025
154.49
155.16
152.69
153.06
146.87
936,400
Oct 30, 2025
152.67
154.78
152.55
154.49
148.24
1,009,900
Oct 29, 2025
160.51
160.51
151.53
152.84
146.66
1,578,600
Oct 28, 2025
161.35
163.66
161.19
161.88
155.33
709,200
Oct 27, 2025
163.22
163.22
161.54
162.38
155.81
759,100
Oct 24, 2025
164.30
164.30
162.20
162.60
156.02
702,500
Oct 23, 2025
163.09
163.56
161.38
163.45
156.84
965,900
Oct 22, 2025
160.53
163.54
160.11
163.13
156.53
1,053,100
Oct 21, 2025
161.05
162.54
160.17
161.03
154.52
782,400
Oct 20, 2025
158.52
161.22
158.38
160.85
154.34
892,700
Oct 17, 2025
157.02
159.84
155.79
158.53
152.12
1,183,300
Oct 16, 2025
160.69
160.77
156.17
156.37
150.05
1,388,600
Oct 15, 2025
156.17
160.61
156.17
159.30
152.86
1,679,000
Oct 14, 2025
152.38
155.64
152.03
154.68
148.42
2,003,700
Oct 13, 2025
151.42
154.18
151.01
152.55
146.38
1,001,300
Oct 10, 2025
150.51
152.13
149.47
151.42
145.30
1,899,400
Oct 9, 2025
151.20
151.44
149.57
150.10
144.03
840,200
Oct 8, 2025
151.61
152.01
150.77
151.70
145.57
974,700
Oct 7, 2025
151.69
152.25
150.47
151.54
145.41
847,700
Oct 6, 2025
154.24
154.24
150.92
152.03
145.88
1,398,700
Oct 3, 2025
151.55
153.64
150.35
152.98
146.79
1,453,000
Oct 2, 2025
151.01
152.39
149.88
151.52
145.39
1,726,800
Oct 1, 2025
155.08
155.80
152.51
152.57
146.40
1,281,700
Sep 30, 2025
156.35
157.38
155.11
155.33
149.05
1,460,600
Sep 29, 2025
157.34
157.84
155.75
156.18
149.86
1,493,100
Sep 26, 2025
158.10
158.72
156.54
157.02
150.67
1,049,200
Sep 25, 2025
158.72
159.35
157.41
157.95
151.56
924,200
Sep 24, 2025
160.71
160.96
157.56
157.71
151.33
1,573,700
Sep 23, 2025
162.06
163.48
160.25
160.79
154.29
1,357,400
Sep 22, 2025
162.37
163.11
161.12
163.09
156.49
1,425,800
Sep 19, 2025
160.90
162.79
160.28
162.51
155.94
3,543,500
Sep 18, 2025
168.44
169.60
160.45
160.61
154.11
3,090,300
Sep 17, 2025
170.61
171.65
168.75
169.21
162.37
1,273,900
Sep 16, 2025
170.76
171.37
169.62
169.71
162.85
1,457,400
Sep 15, 2025
172.93
173.39
171.04
171.22
164.30
805,800
Sep 12, 2025
172.70
173.80
171.91
172.99
165.99
617,600
Sep 11, 2025
170.13
174.34
170.13
173.51
166.49
1,196,200
Sep 10, 2025
174.24
174.45
170.16
170.49
163.60
959,700
Sep 9, 2025
175.70
176.31
173.88
175.65
168.55
834,600
Sep 8, 2025
174.65
174.78
172.22
173.56
166.54
1,182,800
Sep 5, 2025
180.00
180.00
173.61
174.64
167.58
1,008,400
