NASDAQ:TRI | Historical Stock Price | THOMSON REUTERS CORP /CAN/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-06-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.06$37.13$68.75$127.28$235.64$436.272002-06-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$45.46$72.51420,831——
2016-12-29$45.52$72.61298,723——
2016-12-28$45.38$72.38358,140——
2016-12-27$45.73$72.94198,474——
2016-12-23$45.62$72.76311,627——
2016-12-22$45.72$72.93676,989——
2016-12-21$46.03$73.42539,954——
2016-12-20$46.05$73.46577,607——
2016-12-19$45.88$73.17610,638——
2016-12-16$46.03$73.42865,159——
2016-12-15$46.27$73.80901,561——
2016-12-14$46.56$74.271,109,280——
2016-12-13$47.09$75.11700,679——
2016-12-12$46.61$74.351,051,981——
2016-12-09$46.51$74.18951,155——
2016-12-08$45.97$73.32802,757——
2016-12-07$45.82$73.08885,382——
2016-12-06$44.97$71.73856,396——
2016-12-05$45.03$71.82412,260——
2016-12-02$44.97$71.73573,178——
2016-12-01$44.84$71.52927,273——
2016-11-30$44.87$71.57623,735——
2016-11-29$45.01$71.78596,001——
2016-11-28$44.82$71.49675,256——
2016-11-25$44.63$71.19264,344——
2016-11-23$44.22$70.52788,793——
2016-11-22$44.25$70.57549,295——
2016-11-21$44.08$70.31640,491——
2016-11-18$43.80$69.86568,555——
2016-11-17$43.50$69.38964,637——
2016-11-16$43.24$68.97524,546——
2016-11-15$43.09$68.74526,280——
2016-11-14$43.16$68.27660,618——
2016-11-11$43.06$68.12771,074——
2016-11-10$43.41$68.67837,906——
2016-11-09$43.37$68.62931,991——
2016-11-08$43.19$68.32567,977——
2016-11-07$43.05$68.111,368,423——
2016-11-04$42.46$67.17787,541——
2016-11-03$42.51$67.25798,809——
2016-11-02$42.56$67.341,042,062——
2016-11-01$42.63$67.432,898,823——
2016-10-31$40.92$64.741,513,258——
2016-10-28$41.01$64.87993,720——
2016-10-27$41.09$65.00688,545——
2016-10-26$41.19$65.17472,929——
2016-10-25$40.97$64.81644,247——
2016-10-24$41.24$65.23507,405——
2016-10-21$41.26$65.27470,233——
2016-10-20$41.10$65.02586,274——
2016-10-19$41.25$65.25712,909——
2016-10-18$41.35$65.41630,380——
2016-10-17$41.29$65.32680,745——
2016-10-14$41.33$65.38600,238——
2016-10-13$41.37$65.45601,297——
2016-10-12$41.36$65.43577,319——
2016-10-11$41.31$65.35783,497——
2016-10-10$42.32$66.94443,943——
2016-10-07$42.06$66.53671,981——
2016-10-06$42.55$67.32620,654——
2016-10-05$42.78$67.68571,541——
2016-10-04$42.62$67.42753,162——
2016-10-03$43.02$68.06676,796——
2016-09-30$42.97$67.981,129,310——
2016-09-29$42.47$67.191,403,284——
2016-09-28$42.83$67.76749,696——
2016-09-27$42.55$67.32752,199——
2016-09-26$42.45$67.15609,290——
2016-09-23$42.96$67.96982,164——
2016-09-22$43.46$68.75935,073——
2016-09-21$42.75$67.631,148,955——
2016-09-20$42.64$67.45957,511——
2016-09-19$42.31$66.92733,036——
2016-09-16$42.01$66.46959,341——
2016-09-15$42.38$67.04733,902——
2016-09-14$41.97$66.40855,818——
2016-09-13$42.04$66.50895,109——
2016-09-12$42.89$67.841,050,440——
2016-09-09$42.23$66.811,261,049——
2016-09-08$43.30$68.501,118,043——
2016-09-07$43.74$69.191,744,571——
2016-09-06$44.10$69.77834,632——
2016-09-02$44.05$69.68622,580——
2016-09-01$43.47$68.76904,450——
2016-08-31$43.08$68.16980,719——
2016-08-30$43.13$68.22452,803——
2016-08-29$43.19$68.32519,153——
2016-08-26$43.05$68.11816,913——
2016-08-25$43.21$68.35498,641——
2016-08-24$43.18$68.30427,957——
2016-08-23$43.17$68.29834,632——
2016-08-22$43.14$68.24524,642——
2016-08-19$43.21$68.35722,154——
2016-08-18$43.49$68.80615,164——
2016-08-17$43.20$68.34577,704——
2016-08-16$42.87$67.81591,378——
2016-08-15$43.57$68.37443,654——
2016-08-12$43.51$68.27540,339——
2016-08-11$43.80$68.73817,106——
2016-08-10$43.40$68.09476,396——
2016-08-09$43.43$68.14900,020——
2016-08-08$42.88$67.28566,244——
2016-08-05$42.88$67.28758,940——
2016-08-04$43.00$67.47687,871——
2016-08-03$43.05$67.56613,335——
2016-08-02$42.92$67.34837,714——
2016-08-01$43.44$68.161,094,642——
2016-07-29$43.73$68.61942,103——
2016-07-28$43.93$68.921,506,614——
2016-07-27$45.01$70.62632,980——
2016-07-26$45.26$71.03502,686——
2016-07-25$45.07$70.72626,817——
2016-07-22$45.08$70.73763,563——
2016-07-21$44.95$70.54490,071——
2016-07-20$45.17$70.88514,146——
2016-07-19$44.91$70.47803,046——
2016-07-18$44.98$70.59762,600——
2016-07-15$44.52$69.85655,610——
2016-07-14$44.75$70.21800,542——
2016-07-13$44.20$69.35722,539——
2016-07-12$43.74$68.63754,125——
2016-07-11$43.07$67.59815,083——
2016-07-08$42.46$66.63872,863——
2016-07-07$41.92$65.78575,970——
2016-07-06$42.04$65.96646,558——
2016-07-05$42.00$65.911,251,900——
2016-07-01$42.36$66.46648,966——
2016-06-30$41.97$65.861,280,116——
2016-06-29$41.57$65.23810,942——
2016-06-28$40.43$63.431,112,554——
2016-06-27$40.03$62.811,854,257——
2016-06-24$41.52$65.143,001,190——
2016-06-23$43.56$68.35575,778——
2016-06-22$42.98$67.44973,689——
2016-06-21$43.05$67.56671,307——
2016-06-20$42.98$67.44729,473——
2016-06-17$42.64$66.90856,300——
2016-06-16$42.73$67.05825,773——
2016-06-15$42.80$67.16799,772——
2016-06-14$43.03$67.52734,480——
2016-06-13$43.27$67.90578,956——
2016-06-10$43.55$68.34647,618——
2016-06-09$44.08$69.17642,610——
2016-06-08$44.31$69.53513,183——
2016-06-07$44.22$69.38692,204——
2016-06-06$44.07$69.15628,646——
2016-06-03$43.94$68.94596,386——
2016-06-02$43.69$68.55839,832——
2016-06-01$43.67$68.52587,526——
2016-05-31$43.67$68.52960,593——
2016-05-27$43.90$68.89590,993——
2016-05-26$43.50$68.26679,782——
2016-05-25$43.29$67.931,052,174——
2016-05-24$43.03$67.521,084,916——
2016-05-23$42.35$66.45746,325——
2016-05-20$42.85$67.231,200,380——
2016-05-19$42.00$65.91726,198——
2016-05-18$42.04$65.96735,636——
2016-05-17$42.22$66.251,165,326——
2016-05-16$43.03$66.97721,576——
2016-05-13$42.70$66.45826,447——
2016-05-12$43.01$66.94668,226——
2016-05-11$42.58$66.26693,553——
2016-05-10$43.03$66.97654,936——
2016-05-09$42.28$65.81568,844——
2016-05-06$42.08$65.48682,286——
2016-05-05$41.97$65.32917,643——
2016-05-04$42.17$65.63702,797——
2016-05-03$42.12$65.55865,930——
2016-05-02$42.85$66.68788,312——
2016-04-29$42.71$66.47971,089——
2016-04-28$42.71$66.47777,815——
2016-04-27$43.13$67.11966,467——
2016-04-26$43.25$67.311,179,771——
2016-04-25$42.43$66.03772,808——
2016-04-22$42.38$65.95643,669——
2016-04-21$42.18$65.64711,753——
2016-04-20$42.55$66.23727,450——
2016-04-19$42.92$66.79672,848——
2016-04-18$42.40$65.98764,333——
2016-04-15$42.23$65.72962,037——
2016-04-14$42.20$65.68513,472——
2016-04-13$42.27$65.79649,158——
2016-04-12$42.43$66.03857,455——
2016-04-11$41.94$65.27974,363——
2016-04-08$41.51$64.59630,284——
2016-04-07$41.32$64.30825,869——
2016-04-06$41.70$64.90656,285——
2016-04-05$41.63$64.79728,317——
2016-04-04$41.96$65.30706,457——
2016-04-01$42.10$65.51856,203——
2016-03-31$42.04$65.42845,803——
2016-03-30$42.04$65.42612,661——
2016-03-29$41.73$64.95637,313——
2016-03-28$41.36$64.37558,155——
2016-03-24$40.93$63.70637,506——
2016-03-23$40.98$63.77670,537——
2016-03-22$41.04$63.87838,580——
2016-03-21$41.00$63.80694,323——
2016-03-18$40.75$63.411,026,365——
2016-03-17$41.36$64.371,098,879——
2016-03-16$40.31$62.741,031,662——
2016-03-15$39.70$61.78918,028——
2016-03-14$39.60$61.621,078,367——
2016-03-11$39.40$61.31868,819——
2016-03-10$38.52$59.941,339,148——
2016-03-09$39.03$60.75807,572——
2016-03-08$38.44$59.83881,338——
2016-03-07$38.54$59.971,053,715——
2016-03-04$38.10$59.291,034,840——
2016-03-03$37.99$59.121,039,077——
2016-03-02$38.04$59.201,083,375——
2016-03-01$38.42$59.791,101,768——
2016-02-29$38.01$59.15805,838——
2016-02-26$37.95$59.07653,684——
2016-02-25$38.29$59.58785,904——
2016-02-24$38.01$59.15910,035——
2016-02-23$37.80$58.82720,131——
2016-02-22$38.00$59.13726,680——
2016-02-19$37.34$58.11819,609——
2016-02-18$37.92$58.47798,712——
2016-02-17$37.95$58.521,111,976——
2016-02-16$37.20$57.351,238,900——
2016-02-12$37.08$57.171,770,090——
2016-02-11$35.95$55.431,891,621——
2016-02-10$36.99$57.031,261,049——
2016-02-09$36.99$57.031,472,234——
2016-02-08$37.22$57.381,140,674——
2016-02-05$37.95$58.52965,504——
2016-02-04$39.19$60.42781,860——
2016-02-03$39.01$60.15975,519——
2016-02-02$38.49$59.35866,026——
2016-02-01$38.93$60.021,002,194——
2016-01-29$38.84$59.881,165,230——
2016-01-28$38.39$59.19904,450——
2016-01-27$37.65$58.05816,817——
2016-01-26$38.09$58.721,120,065——
2016-01-25$37.22$57.38875,078——
2016-01-22$37.91$58.451,068,834——
2016-01-21$37.09$57.191,021,743——
2016-01-20$36.42$56.151,172,164——
2016-01-19$36.77$56.69926,406——
2016-01-15$36.53$56.321,258,448——
2016-01-14$37.13$57.251,258,160——
2016-01-13$36.48$56.24856,781——
2016-01-12$37.02$57.081,331,059——
2016-01-11$36.66$56.521,183,142——
2016-01-08$36.91$56.901,553,512——
2016-01-07$36.65$56.501,780,587——
2016-01-06$38.43$59.251,053,715——
2016-01-05$38.46$59.30847,055——
2016-01-04$38.54$59.41888,464——