Thomson Reuters Stock Price History
NASDAQ: TRIConsumer DiscretionaryPublishingUSD
103.21+1.66 (+1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 103.21 0.00%
TRI price history at a glance
The price history for Thomson Reuters (TRI) on this page begins on June 10, 2002, when the stock closed at $32.18; it most recently closed at $103.21 on October 5, 2026. The highest price in this record is $218.42, reached on July 14, 2025; the latest close is 52.7% below that peak. Across the 23 complete calendar years in the table, TRI finished higher in 14 and lower in 9. Its best year was 2019 (+52.5%) and its worst was 2011 (-28.4%).
Over roughly 24 years the share price changed +220.7%, a 4.9% compound annual price return (excluding dividends). In the last 12 months alone, TRI has lost 33.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $218.42
- Date of high
- Jul 14, 2025
- Low since 2002
- $20.04
- Date of low
- Nov 17, 2008
- 52-week high
- $164.30
- 52-week low
- $76.28
- Last close
- $101.55
TRI returns
1 week
+2.20%
1 month
+2.77%
3 months
+14.35%
6 months
+19.65%
Year to date
-23.00%
1 year
-33.06%
3 years
-19.82%
5 years
-16.03%
TRI price return, excluding dividends.
TRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 103.21 | -18.32% |
| 2025 | 126.36 | -22.18% |
| 2024 | 162.37 | +11.05% |
| 2023 | 146.22 | +23.44% |
| 2022 | 118.45 | -4.64% |
| 2021 | 124.22 | +46.07% |
| 2020 | 85.04 | +12.80% |
| 2019 | 75.39 | +52.49% |
| 2018 | 49.44 | +9.22% |
| 2017 | 45.26 | -0.43% |
| 2016 | 45.46 | +15.67% |
| 2015 | 39.30 | -5.28% |
| 2014 | 41.50 | +6.16% |
| 2013 | 39.09 | +27.94% |
| 2012 | 30.55 | +10.31% |
| 2011 | 27.69 | -28.44% |
| 2010 | 38.70 | +15.57% |
| 2009 | 33.49 | +11.90% |
| 2008 | 29.93 | -27.55% |
| 2007 | 41.31 | -4.01% |
| 2006 | 43.03 | +19.77% |
| 2005 | 35.93 | -1.96% |
| 2004 | 36.65 | -4.60% |
| 2003 | 38.41 | +32.82% |
| 2002* | 28.92 | -10.13% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
TRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 100.00 | 101.69 | 96.89 | 101.55 | +2.29% | |
| 98.46 | 100.30 | 97.73 | 99.28 | +1.21% | |
| 97.08 | 99.00 | 95.91 | 98.09 | +1.04% | |
| 96.76 | 97.90 | 95.14 | 97.08 | -0.55% | |
| 99.98 | 100.62 | 96.54 | 97.62 | -1.75% | |
| 99.90 | 101.71 | 98.28 | 99.36 | +2.09% | |
| 96.00 | 98.15 | 95.34 | 97.33 | +1.13% | |
| 95.76 | 97.05 | 92.57 | 96.24 | -1.12% | |
| 98.01 | 98.82 | 96.37 | 97.33 | -1.68% | |
| 100.16 | 100.48 | 98.11 | 98.99 | -1.33% | |
| 98.44 | 100.76 | 98.36 | 100.32 | +1.90% | |
| 95.10 | 98.89 | 94.72 | 98.45 | +2.92% | |
| 96.47 | 96.52 | 93.71 | 95.66 | +0.24% | |
| 94.95 | 96.07 | 93.65 | 95.43 | +1.10% | |
| 99.79 | 100.10 | 93.81 | 94.39 | -5.12% | |
| 100.52 | 101.05 | 98.91 | 99.48 | -1.81% | |
| 100.97 | 102.82 | 100.75 | 101.31 | -1.27% | |
| 104.05 | 104.68 | 102.19 | 102.61 | -3.03% | |
| 101.09 | 106.13 | 100.48 | 105.82 | +8.70% | |
| 96.20 | 97.78 | 95.72 | 97.35 | +1.71% | |
| 96.98 | 99.00 | 95.66 | 95.71 | -1.31% | |
| 98.51 | 99.43 | 96.31 | 96.98 | -1.85% | |
| 104.74 | 105.19 | 98.58 | 98.81 | -6.50% | |
| 109.53 | 109.71 | 105.26 | 105.68 | -5.44% | |
| 107.70 | 112.77 | 107.70 | 111.76 | +5.56% | |
| 105.50 | 106.84 | 104.03 | 105.87 | -0.45% | |
| 107.18 | 108.46 | 105.62 | 106.35 | -0.90% | |
| 104.64 | 107.39 | 104.12 | 107.32 | +1.03% | |
| 105.85 | 107.06 | 105.18 | 106.23 | +1.38% | |
| 102.61 | 107.77 | 102.61 | 104.78 | +2.27% | |
| 103.15 | 105.33 | 102.08 | 102.45 | -1.85% | |
| 105.76 | 107.39 | 104.24 | 104.38 | -3.90% | |
| 106.21 | 109.46 | 105.72 | 108.62 | +2.93% | |
| 106.21 | 106.99 | 105.01 | 105.53 | -0.33% | |
| 104.66 | 107.14 | 103.95 | 105.88 | +0.89% | |
| 99.93 | 107.06 | 99.93 | 104.95 | +4.02% | |
| 100.25 | 102.75 | 100.23 | 100.89 | +1.85% | |
| 102.22 | 102.64 | 98.79 | 99.06 | -4.39% | |
| 106.23 | 106.67 | 102.23 | 103.61 | -2.32% | |
| 103.65 | 106.45 | 101.75 | 106.07 | +3.37% | |
| 103.12 | 103.95 | 100.55 | 102.61 | -2.13% | |
| 103.82 | 105.89 | 102.15 | 104.84 | +0.46% | |
| 100.75 | 104.48 | 100.75 | 104.36 | +2.48% | |
| 99.80 | 104.36 | 98.31 | 101.83 | +1.68% | |
| 100.58 | 102.28 | 96.33 | 100.15 | +1.56% | |
| 109.98 | 113.46 | 97.83 | 98.61 | -9.66% | |
| 99.92 | 109.39 | 99.52 | 109.15 | +7.42% | |
| 100.26 | 103.09 | 100.14 | 101.61 | +3.55% | |
| 97.50 | 98.87 | 95.77 | 98.13 | -0.71% | |
| 102.48 | 102.98 | 98.37 | 98.83 | -7.06% | |
| 103.75 | 108.29 | 101.93 | 106.34 | +2.95% | |
| 99.80 | 105.74 | 99.60 | 103.29 | +5.66% | |
| 91.36 | 98.09 | 90.90 | 97.76 | +8.44% | |
| 86.26 | 90.77 | 86.07 | 90.15 | +5.20% | |
| 87.28 | 87.82 | 84.63 | 85.69 | -1.88% | |
| 91.90 | 92.12 | 86.95 | 87.33 | -3.72% | |
| 92.92 | 93.77 | 90.58 | 90.70 | -4.96% | |
| 95.25 | 96.65 | 93.35 | 95.43 | -0.80% | |
| 99.40 | 100.85 | 95.74 | 96.20 | -2.65% | |
| 97.15 | 101.10 | 96.84 | 98.82 | +3.47% | |
| 92.14 | 98.71 | 92.14 | 95.51 | +4.11% | |
| 90.53 | 93.67 | 89.33 | 91.74 | -2.70% | |
| 90.15 | 94.35 | 90.15 | 94.29 | +5.18% | |
| 88.95 | 91.93 | 88.95 | 89.65 | +0.95% | |
| 87.41 | 88.84 | 86.60 | 88.81 | -0.09% | |
| 90.76 | 90.81 | 88.43 | 88.89 | -2.06% | |
| 90.29 | 93.26 | 90.29 | 90.76 | +3.30% | |
| 88.64 | 89.48 | 86.77 | 87.86 | -1.51% | |
| 84.95 | 89.50 | 84.37 | 89.21 | +5.06% | |
| 82.39 | 86.97 | 82.39 | 84.91 | +3.97% | |
| 81.59 | 82.00 | 80.08 | 81.67 | -1.20% | |
| 85.00 | 85.33 | 80.24 | 82.66 | -1.44% | |
| 81.30 | 84.48 | 81.30 | 83.87 | +3.53% | |
| 79.72 | 82.93 | 79.54 | 81.01 | +0.04% | |
| 80.12 | 82.30 | 79.46 | 80.98 | +0.33% | |
| 78.93 | 80.91 | 78.27 | 80.71 | +5.43% | |
| 78.12 | 79.30 | 76.28 | 76.55 | -2.58% | |
| 79.22 | 79.40 | 77.08 | 78.58 | -0.85% | |
| 80.05 | 82.55 | 79.03 | 79.25 | -2.34% | |
| 80.37 | 81.88 | 79.62 | 81.15 | +0.85% | |
| 81.11 | 83.53 | 80.43 | 80.47 | -1.15% | |
| 79.71 | 82.61 | 78.15 | 81.41 | +1.45% | |
| 80.88 | 81.77 | 79.45 | 80.25 | -2.09% | |
| 81.70 | 83.37 | 79.65 | 81.96 | -0.44% | |
| 83.04 | 84.72 | 81.63 | 82.32 | -1.03% | |
| 84.81 | 85.32 | 83.13 | 83.18 | -3.32% | |
| 86.62 | 87.59 | 85.08 | 86.04 | +0.35% | |
| 86.48 | 87.59 | 84.47 | 85.74 | +2.77% | |
| 85.41 | 85.77 | 83.09 | 83.43 | -3.36% | |
| 93.20 | 93.20 | 86.21 | 86.33 | -8.12% | |
| 86.00 | 94.10 | 85.71 | 93.96 | +8.61% | |
| 84.16 | 87.17 | 82.90 | 86.51 | +2.39% | |
| 82.27 | 85.67 | 81.89 | 84.49 | +2.82% | |
| 82.50 | 85.18 | 82.09 | 82.17 | -1.85% | |
| 85.50 | 85.83 | 83.46 | 83.72 | -2.49% | |
| 84.98 | 88.00 | 84.96 | 85.86 | +0.35% | |
| 84.59 | 86.26 | 82.85 | 85.56 | +0.23% | |
| 85.73 | 86.44 | 83.81 | 85.36 | -2.28% | |
| 91.12 | 92.27 | 86.95 | 87.35 | -2.94% | |
| 83.78 | 90.13 | 83.49 | 90.00 | +8.79% | |
| 79.32 | 82.92 | 79.32 | 82.73 | +4.67% | |
| 81.61 | 82.86 | 78.60 | 79.04 | -3.65% | |
| 87.08 | 87.08 | 81.47 | 82.03 | -6.00% | |
| 90.68 | 90.96 | 84.31 | 87.27 | -2.19% | |
| 91.68 | 92.88 | 88.10 | 89.22 | -4.00% | |
| 92.40 | 93.17 | 90.36 | 92.94 | -0.46% | |
| 92.27 | 96.16 | 91.07 | 93.37 | +1.77% | |
| 94.01 | 94.96 | 89.86 | 91.75 | -3.89% | |
| 99.00 | 102.65 | 90.75 | 95.46 | -0.30% | |
| 94.43 | 97.98 | 93.22 | 95.75 | +1.42% | |
| 96.02 | 98.33 | 94.30 | 94.41 | -1.34% | |
| 91.80 | 96.06 | 91.80 | 95.69 | +2.57% | |
| 89.89 | 93.36 | 89.59 | 93.29 | +3.78% | |
| 90.52 | 90.92 | 87.72 | 89.89 | +0.95% | |
| 89.31 | 90.89 | 88.97 | 89.04 | -0.79% | |
| 90.02 | 90.61 | 88.15 | 89.75 | -0.48% | |
| 92.50 | 92.50 | 88.44 | 90.18 | -2.89% | |
| 96.61 | 97.48 | 91.59 | 92.86 | -3.99% | |
| 94.25 | 98.22 | 93.75 | 96.72 | +1.91% | |
| 93.00 | 95.05 | 92.96 | 94.91 | +2.04% | |
| 94.99 | 94.99 | 91.80 | 93.01 | -0.06% | |
| 93.37 | 95.79 | 92.96 | 93.07 | +0.69% | |
| 88.16 | 93.57 | 88.09 | 92.43 | +5.06% | |
| 87.43 | 88.56 | 86.59 | 87.98 | +0.63% | |
| 83.53 | 87.61 | 83.50 | 87.43 | +5.00% | |
| 85.12 | 85.33 | 82.22 | 83.27 | -1.89% | |
| 85.84 | 85.98 | 82.00 | 84.87 | -1.44% | |
| 89.08 | 90.22 | 85.75 | 86.11 | -2.65% | |
| 90.58 | 90.84 | 88.07 | 88.45 | -2.39% | |
| 89.92 | 91.16 | 89.30 | 90.62 | +0.48% | |
| 87.94 | 90.24 | 86.48 | 90.19 | +2.43% | |
| 89.55 | 90.69 | 87.68 | 88.05 | -2.14% | |
| 91.80 | 91.99 | 88.74 | 89.98 | -1.22% | |
| 89.70 | 92.16 | 89.70 | 91.09 | +1.86% | |
| 89.27 | 90.42 | 88.31 | 89.43 | -1.05% | |
| 88.11 | 90.77 | 87.30 | 90.38 | +3.41% | |
| 88.14 | 88.85 | 85.23 | 87.40 | 0.00% | |
| 91.17 | 91.39 | 87.21 | 87.40 | -4.01% | |
| 93.00 | 93.29 | 89.34 | 91.05 | -2.56% | |
| 92.87 | 94.45 | 91.12 | 93.44 | +0.19% | |
| 94.23 | 96.02 | 90.96 | 93.26 | -0.68% | |
| 94.29 | 95.06 | 93.20 | 93.90 | -1.70% | |
| 96.57 | 98.73 | 95.15 | 95.52 | -0.63% | |
| 96.39 | 96.40 | 93.95 | 96.13 | -0.22% | |
| 99.20 | 99.72 | 95.91 | 96.34 | -2.96% | |
| 103.27 | 106.17 | 99.09 | 99.28 | -3.71% | |
| 104.59 | 106.45 | 101.47 | 103.11 | -0.57% | |
| 110.62 | 111.52 | 102.82 | 103.70 | -7.01% | |
| 111.72 | 113.35 | 109.52 | 111.52 | +0.05% | |
| 108.50 | 111.75 | 106.95 | 111.46 | +1.85% | |
| 104.60 | 109.94 | 104.59 | 109.44 | +4.41% | |
| 104.62 | 106.20 | 102.64 | 104.82 | -0.61% | |
| 97.77 | 105.70 | 97.77 | 105.46 | +6.00% | |
| 94.99 | 100.14 | 93.45 | 99.49 | +3.19% | |
| 99.50 | 100.73 | 95.17 | 96.41 | -3.49% | |
| 101.01 | 102.23 | 97.97 | 99.90 | +0.52% | |
| 92.17 | 100.95 | 91.96 | 99.38 | +10.31% | |
| 80.99 | 92.30 | 80.59 | 90.09 | +11.41% | |
| 82.28 | 82.54 | 79.71 | 80.86 | -2.81% | |
| 84.59 | 86.30 | 82.98 | 83.20 | -2.30% | |
| 85.82 | 86.30 | 84.09 | 85.16 | -0.62% | |
| 83.84 | 86.53 | 82.41 | 85.69 | +2.99% | |
| 85.15 | 85.88 | 81.91 | 83.20 | -4.25% | |
| 86.09 | 88.82 | 85.67 | 86.89 | +1.16% | |
| 89.20 | 89.70 | 84.27 | 85.89 | -3.71% | |
| 90.33 | 90.51 | 86.33 | 89.20 | -1.83% | |
| 88.25 | 94.15 | 86.26 | 90.86 | +1.74% | |
| 88.30 | 89.78 | 86.45 | 89.31 | +1.41% | |
| 89.34 | 90.07 | 85.14 | 88.07 | -0.27% | |
| 97.00 | 100.96 | 85.02 | 88.31 | -5.61% | |
| 91.09 | 94.68 | 87.82 | 93.56 | +1.75% | |
| 96.90 | 97.97 | 86.42 | 91.95 | -15.67% | |
| 110.63 | 111.83 | 108.55 | 109.03 | -1.45% | |
| 111.02 | 112.36 | 110.00 | 110.63 | -1.89% | |
| 116.96 | 117.59 | 111.84 | 112.76 | -3.85% | |
| 119.05 | 119.28 | 116.87 | 117.28 | -1.36% | |
| 122.59 | 122.96 | 118.21 | 118.90 | -3.55% | |
| 123.19 | 124.18 | 122.59 | 123.28 | -0.10% | |
| 121.32 | 123.89 | 121.26 | 123.40 | +1.27% | |
| 120.00 | 122.49 | 119.74 | 121.85 | +1.45% | |
| 120.75 | 121.13 | 118.64 | 120.11 | -0.76% | |
| 122.18 | 123.16 | 120.34 | 121.03 | -2.41% | |
| 125.40 | 125.76 | 123.21 | 124.02 | -0.66% | |
| 127.27 | 127.82 | 124.32 | 124.84 | -1.91% | |
| 125.80 | 128.31 | 125.80 | 127.27 | +0.58% | |
| 128.71 | 128.80 | 125.80 | 126.53 | -1.85% | |
| 128.13 | 129.89 | 128.13 | 128.91 | -0.25% | |
| 128.48 | 129.89 | 127.75 | 129.23 | -0.12% | |
| 127.28 | 129.83 | 127.15 | 129.38 | +1.16% | |
| 130.45 | 131.90 | 127.67 | 127.90 | -1.95% | |
| 128.40 | 131.19 | 127.08 | 130.45 | +0.85% | |
| 127.11 | 130.22 | 126.74 | 129.35 | +2.37% | |
| 132.08 | 132.08 | 126.21 | 126.36 | -4.19% | |
| 132.71 | 132.71 | 131.70 | 131.89 | -0.70% | |
| 132.46 | 133.20 | 132.22 | 132.82 | -0.30% | |
| 132.87 | 133.58 | 132.37 | 133.22 | +0.01% | |
| 132.94 | 133.25 | 132.34 | 133.21 | +0.16% | |
| 132.89 | 133.70 | 132.28 | 133.00 | -0.04% | |
| 132.63 | 133.16 | 131.79 | 133.05 | +0.04% | |
| 132.42 | 133.09 | 131.06 | 133.00 | +1.04% | |
| 131.47 | 132.45 | 130.98 | 131.63 | +0.12% | |
| 132.70 | 133.72 | 130.70 | 131.47 | -0.46% | |
| 131.70 | 134.13 | 131.54 | 132.08 | -0.20% | |
| 130.98 | 133.50 | 130.96 | 132.35 | +0.42% | |
| 131.82 | 132.98 | 130.74 | 131.80 | +0.84% | |
| 133.06 | 133.06 | 130.04 | 130.70 | -0.92% | |
| 130.70 | 132.89 | 130.29 | 131.91 | +1.59% | |
| 128.22 | 130.27 | 128.16 | 129.85 | +0.93% | |
| 129.86 | 130.63 | 128.59 | 128.65 | -0.80% | |
| 133.44 | 133.44 | 129.54 | 129.69 | -2.80% | |
| 133.88 | 135.93 | 133.17 | 133.42 | -0.19% | |
| 134.27 | 134.85 | 133.01 | 133.68 | -0.46% | |
| 133.32 | 134.71 | 133.11 | 134.30 | +0.74% | |
| 133.70 | 134.47 | 132.12 | 133.32 | +0.08% | |
| 133.53 | 134.68 | 132.92 | 133.21 | -1.64% | |
| 134.00 | 135.69 | 133.34 | 135.43 | +1.11% | |
| 133.72 | 134.25 | 132.51 | 133.94 | +0.16% | |
| 131.82 | 134.01 | 131.82 | 133.72 | +0.92% | |
| 135.00 | 135.67 | 132.00 | 132.50 | -1.85% | |
| 131.23 | 135.86 | 131.11 | 135.00 | +2.51% | |
| 134.55 | 134.69 | 131.41 | 131.70 | -1.94% | |
| 135.71 | 135.88 | 132.58 | 134.31 | -1.00% | |
| 138.25 | 138.25 | 134.57 | 135.67 | -1.07% | |
| 141.71 | 141.77 | 136.78 | 137.14 | -2.83% | |
| 141.54 | 142.04 | 138.98 | 141.13 | +0.42% | |
| 137.71 | 141.92 | 136.25 | 140.54 | +1.63% | |
| 137.16 | 138.55 | 135.65 | 138.28 | +0.75% | |
| 135.83 | 137.59 | 135.12 | 137.25 | +1.22% | |
| 137.21 | 137.50 | 134.50 | 135.59 | -1.44% | |
| 140.82 | 140.82 | 136.28 | 137.57 | -1.01% | |
| 143.52 | 143.52 | 138.29 | 138.97 | -3.66% | |
| 147.91 | 149.71 | 143.63 | 144.25 | -1.60% | |
| 157.51 | 157.64 | 145.22 | 146.60 | -5.86% | |
| 153.63 | 156.20 | 152.04 | 155.72 | +1.74% | |
| 154.49 | 155.16 | 152.69 | 153.06 | -0.93% | |
| 152.67 | 154.78 | 152.55 | 154.49 | +1.08% | |
| 160.51 | 160.51 | 151.53 | 152.84 | -5.58% | |
| 161.35 | 163.66 | 161.19 | 161.88 | -0.31% | |
| 163.22 | 163.22 | 161.54 | 162.38 | -0.14% | |
| 164.30 | 164.30 | 162.20 | 162.60 | -0.52% | |
| 163.09 | 163.56 | 161.38 | 163.45 | +0.20% | |
| 160.53 | 163.54 | 160.11 | 163.13 | +1.30% | |
| 161.05 | 162.54 | 160.17 | 161.03 | +0.11% | |
| 158.52 | 161.22 | 158.38 | 160.85 | +1.46% | |
| 157.02 | 159.84 | 155.79 | 158.53 | +1.38% | |
| 160.69 | 160.77 | 156.17 | 156.37 | -1.84% | |
| 156.17 | 160.61 | 156.17 | 159.30 | +2.99% | |
| 152.38 | 155.64 | 152.03 | 154.68 | +1.40% | |
| 151.42 | 154.18 | 151.01 | 152.55 | +0.75% | |
| 150.51 | 152.13 | 149.47 | 151.42 | +0.88% | |
| 151.20 | 151.44 | 149.57 | 150.10 | -1.05% | |
| 151.61 | 152.01 | 150.77 | 151.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRI chart for longer ranges.