TRI Daily Statistics
TRI daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Thomson Reuters Corporation Common Shares (TRI) company overview
Thomson Reuters is a leading global provider of business information services, delivering trusted data, technology, and expertise to professionals across legal, tax, accounting, risk, compliance, and the news and media sectors. Headquartered in Toronto, Canada, the company combines deep domain knowledge with data and software solutions to help clients make informed decisions, manage complexity, and drive efficiency. Thomson Reuters serves legal and accounting/tax professionals, corporations, and governments worldwide, but around 75% of revenue is generated in the US. The company is known for flagship products such as Westlaw, UltraTax CS, and Reuters News.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 101.42 | 103.58 | 100.45 | 103.21 | — |
| 2026-10-08 | 100 | 101.69 | 96.89 | 101.55 | — |
| 2026-10-07 | 98.46 | 100.3 | 97.73 | 99.28 | — |
| 2026-10-06 | 96.75 | 99 | 95.91 | 98.09 | — |
| 2026-10-05 | 96.76 | 97.9 | 95.14 | 97.08 | — |
| 2026-10-02 | 100.22 | 100.61 | 96.54 | 97.62 | — |
| 2026-10-01 | 99.81 | 101.71 | 98.28 | 99.36 | — |
| 2026-09-30 | 96 | 98.15 | 95.34 | 97.33 | — |
| 2026-09-29 | 95.76 | 97.01 | 92.57 | 96.24 | — |
| 2026-09-28 | 98.01 | 98.82 | 96.5 | 97.33 | — |
| 2026-09-25 | 100.16 | 100.47 | 98.13 | 98.99 | — |
| 2026-09-24 | 98.37 | 100.75 | 98.37 | 100.32 | — |
| 2026-09-23 | 95.1 | 98.89 | 94.71 | 98.45 | — |
| 2026-09-21 | 94.95 | 96.07 | 93.65 | 95.43 | — |
| 2026-09-18 | 99.48 | 99.71 | 93.84 | 94.39 | — |
| 2026-09-17 | 100.52 | 101.04 | 98.91 | 99.48 | — |
| 2026-09-16 | 100.97 | 102.79 | 100.75 | 101.31 | — |
| 2026-09-15 | 103.22 | 104.67 | 102.19 | 102.61 | — |
| 2026-09-14 | 101.18 | 106.13 | 100.48 | 105.82 | — |
| 2026-09-11 | 96.2 | 97.78 | 95.78 | 97.35 | — |
| 2026-09-10 | 96.98 | 99 | 95.65 | 95.71 | — |
| 2026-09-09 | 99.43 | 99.43 | 96.31 | 96.98 | — |
| 2026-09-08 | 104.79 | 105.19 | 98.58 | 98.81 | — |
| 2026-09-04 | 109.55 | 109.6 | 105.25 | 105.68 | — |
| 2026-09-02 | 105.5 | 106.76 | 104.03 | 105.87 | — |
| 2026-09-01 | 107.18 | 108.46 | 105.61 | 106.35 | — |
| 2026-08-31 | 104.83 | 107.38 | 104.12 | 107.32 | — |
| 2026-08-27 | 102.61 | 107.77 | 102.61 | 104.78 | — |
| 2026-08-26 | 103.15 | 105.33 | 102.08 | 102.45 | — |
| 2026-08-25 | 105.76 | 107.39 | 104.24 | 104.38 | — |
| 2026-08-24 | 106.21 | 109.46 | 105.72 | 108.62 | — |
| 2026-08-21 | 106.21 | 106.99 | 105.01 | 105.53 | — |
| 2026-08-20 | 104.66 | 107.14 | 103.94 | 105.88 | — |
| 2026-08-19 | 99.93 | 107.06 | 99.93 | 104.95 | — |
| 2026-08-18 | 100.25 | 102.75 | 100.23 | 100.89 | — |
| 2026-08-17 | 102.22 | 102.64 | 98.79 | 99.06 | — |
| 2026-08-14 | 106.23 | 106.67 | 102.23 | 103.61 | — |
| 2026-08-13 | 103.65 | 106.45 | 101.75 | 106.07 | — |
| 2026-08-12 | 103.12 | 103.95 | 100.55 | 102.61 | — |
| 2026-08-11 | 103.82 | 105.88 | 102.15 | 104.84 | — |
| 2026-08-10 | 100.75 | 104.48 | 100.75 | 104.36 | — |
| 2026-08-07 | 99.62 | 104.36 | 98.31 | 101.83 | — |
| 2026-08-06 | 100.58 | 102.06 | 96.33 | 100.15 | — |
| 2026-08-05 | 109.98 | 113.46 | 97.84 | 98.61 | — |
| 2026-08-04 | 100.14 | 109.39 | 99.52 | 109.15 | — |
| 2026-08-03 | 100.26 | 103.09 | 100.14 | 101.61 | — |
| 2026-07-31 | 97.15 | 98.87 | 95.77 | 98.13 | — |
| 2026-07-30 | 102.48 | 102.98 | 98.37 | 98.83 | — |
| 2026-07-29 | 103.75 | 108.26 | 101.93 | 106.34 | — |
| 2026-07-28 | 99.61 | 105.74 | 99.6 | 103.29 | — |
| 2026-07-27 | 90.9 | 98.09 | 90.9 | 97.76 | — |
| 2026-07-24 | 86.26 | 90.77 | 86.14 | 90.15 | — |
| 2026-07-23 | 87.28 | 87.82 | 84.63 | 85.69 | — |
| 2026-07-22 | 91.9 | 92.12 | 86.95 | 87.33 | — |
| 2026-07-21 | 92.99 | 93.77 | 90.58 | 90.7 | — |
| 2026-07-20 | 95.25 | 96.64 | 93.35 | 95.43 | — |
| 2026-07-17 | 99.4 | 100.85 | 95.75 | 96.2 | — |
| 2026-07-16 | 97.15 | 101.1 | 96.83 | 98.82 | — |
| 2026-07-15 | 92.14 | 98.71 | 92.14 | 95.51 | — |
| 2026-07-14 | 90.47 | 93.67 | 89.33 | 91.74 | — |
| 2026-07-13 | 91.03 | 94.35 | 91.03 | 94.29 | — |
| 2026-07-10 | 88.95 | 91.93 | 88.95 | 89.65 | — |
| 2026-07-09 | 87.39 | 88.83 | 86.6 | 88.81 | — |
| 2026-07-08 | 90.76 | 90.78 | 88.43 | 88.89 | — |
| 2026-07-07 | 90.29 | 93.26 | 90.29 | 90.76 | — |
| 2026-07-06 | 88.69 | 89.47 | 86.78 | 87.86 | — |
| 2026-07-02 | 84.95 | 89.5 | 84.36 | 89.21 | — |
| 2026-07-01 | 82.39 | 86.97 | 82.39 | 84.91 | — |
| 2026-06-30 | 81.62 | 82 | 80.08 | 81.67 | — |
| 2026-06-29 | 85 | 85.33 | 80.24 | 82.66 | — |
| 2026-06-26 | 81.3 | 84.47 | 81.3 | 83.87 | — |
| 2026-06-25 | 79.72 | 82.92 | 79.54 | 81.01 | — |
| 2026-06-24 | 80.25 | 82.3 | 79.46 | 80.98 | — |
| 2026-06-23 | 78.47 | 80.91 | 78.28 | 80.71 | — |
| 2026-06-22 | 78.12 | 79.3 | 76.28 | 76.55 | — |
| 2026-06-18 | 78.91 | 79.4 | 77.08 | 78.58 | — |
| 2026-06-17 | 79.97 | 82.54 | 79.03 | 79.25 | — |
| 2026-06-16 | 80.47 | 81.88 | 79.62 | 81.15 | — |
| 2026-06-15 | 81.32 | 83.53 | 80.43 | 80.47 | — |
| 2026-06-12 | 80 | 82.6 | 78.15 | 81.41 | — |
| 2026-06-11 | 80.88 | 81.77 | 79.45 | 80.25 | — |
| 2026-06-10 | 81.72 | 83.37 | 79.65 | 81.96 | — |
| 2026-06-09 | 83.04 | 84.72 | 81.63 | 82.32 | — |
| 2026-06-05 | 86.62 | 87.59 | 85.08 | 86.04 | — |
| 2026-06-04 | 86.48 | 87.59 | 84.47 | 85.74 | — |
| 2026-06-03 | 84.86 | 85.45 | 83.11 | 83.43 | — |
| 2026-06-02 | 93.2 | 93.2 | 86.21 | 86.33 | — |
| 2026-06-01 | 85.97 | 94.1 | 85.71 | 93.96 | — |
| 2026-05-29 | 84.16 | 87.17 | 82.9 | 86.51 | — |
| 2026-05-28 | 82.27 | 85.65 | 81.89 | 84.49 | — |
| 2026-05-27 | 82.5 | 85.18 | 82.09 | 82.17 | — |
| 2026-05-22 | 84.98 | 88 | 84.96 | 85.86 | — |
| 2026-05-21 | 84.59 | 86.26 | 82.85 | 85.56 | — |
| 2026-05-20 | 85.73 | 86.44 | 83.81 | 85.36 | — |
| 2026-05-19 | 90.85 | 92.27 | 86.95 | 87.35 | — |
| 2026-05-18 | 83.78 | 90.13 | 83.58 | 90 | — |
| 2026-05-15 | 79.32 | 82.92 | 79.32 | 82.73 | — |
| 2026-05-14 | 81.61 | 82.86 | 78.6 | 79.04 | — |
| 2026-05-13 | 87.08 | 87.08 | 81.47 | 82.03 | — |
| 2026-05-12 | 90.34 | 90.96 | 84.31 | 87.26 | — |
| 2026-05-11 | 91.68 | 92.75 | 88.1 | 89.22 | — |
| 2026-05-08 | 92.21 | 93.17 | 90.37 | 92.94 | — |
| 2026-05-07 | 91.64 | 96.16 | 91.07 | 93.37 | — |
| 2026-05-06 | 94.01 | 94.95 | 89.86 | 91.75 | — |
| 2026-05-05 | 99.29 | 102.45 | 90.75 | 95.46 | — |
| 2026-05-04 | 94.43 | 97.98 | 93.22 | 95.75 | — |
| 2026-05-01 | 96.02 | 98.33 | 94.3 | 94.41 | — |
| 2026-04-30 | 91.8 | 96.06 | 91.8 | 95.69 | — |
| 2026-04-29 | 89.99 | 93.36 | 89.59 | 93.29 | — |
| 2026-04-28 | 90.52 | 90.92 | 87.72 | 89.89 | — |
| 2026-04-27 | 89.21 | 90.89 | 88.97 | 89.04 | — |
| 2026-04-24 | 90.01 | 90.61 | 88.15 | 89.75 | — |
| 2026-04-23 | 92.5 | 92.5 | 88.44 | 90.18 | — |
| 2026-04-22 | 96.61 | 97.47 | 91.6 | 92.86 | — |
| 2026-04-21 | 94.25 | 98.19 | 93.75 | 96.72 | — |
| 2026-04-20 | 93 | 95.05 | 93 | 94.91 | — |
| 2026-04-17 | 94.99 | 94.99 | 91.8 | 93.01 | — |
| 2026-04-16 | 93.37 | 95.79 | 92.96 | 93.07 | — |
| 2026-04-15 | 88.16 | 93.57 | 88.16 | 92.43 | — |
| 2026-04-14 | 87.43 | 88.56 | 86.58 | 87.98 | — |