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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$74.35$127.32301,323——
2019-12-30$74.24$127.13279,077——
2019-12-27$74.66$127.86186,244——
2019-12-26$74.54$127.64157,643——
2019-12-24$74.45$127.5080,988——
2019-12-23$74.21$127.07210,127——
2019-12-20$74.71$127.94329,250——
2019-12-19$74.59$127.73369,503——
2019-12-18$74.66$127.86485,256——
2019-12-17$75.56$129.39364,977——
2019-12-16$75.33$128.99275,900——
2019-12-13$74.93$128.32277,151——
2019-12-12$74.17$127.02341,576——
2019-12-11$74.32$127.27305,849——
2019-12-10$73.77$126.33360,258——
2019-12-09$73.62$126.08288,515——
2019-12-06$73.69$126.18604,571——
2019-12-05$73.09$125.17273,877——
2019-12-04$72.36$123.91432,291——
2019-12-03$72.22$123.68400,030——
2019-12-02$72.77$124.62612,757——
2019-11-29$73.26$125.46176,036——
2019-11-27$73.58$126.01987,460——
2019-11-26$74.23$127.11423,431——
2019-11-25$74.47$127.52271,855——
2019-11-22$74.00$126.72323,472——
2019-11-21$74.39$127.39584,060——
2019-11-20$74.21$127.07388,956——
2019-11-19$74.30$126.59343,310——
2019-11-18$73.78$125.71308,353——
2019-11-15$73.13$124.59254,425——
2019-11-14$72.44$123.43315,094——
2019-11-13$71.97$122.63418,327——
2019-11-12$70.88$120.77327,227——
2019-11-11$71.38$121.62567,881——
2019-11-08$69.85$119.02277,248——
2019-11-07$69.29$118.07374,896——
2019-11-06$69.33$118.12487,760——
2019-11-05$69.19$117.89559,888——
2019-11-04$69.68$118.72405,905——
2019-11-01$70.21$119.62387,704——
2019-10-31$69.84$119.00506,249——
2019-10-30$70.47$120.06474,759——
2019-10-29$69.63$118.63291,404——
2019-10-28$68.87$117.34239,883——
2019-10-25$68.69$117.04258,373——
2019-10-24$69.71$118.77375,185——
2019-10-23$69.03$117.62400,415——
2019-10-22$69.12$117.76270,892——
2019-10-21$69.70$118.76270,988——
2019-10-18$69.26$118.01208,971——
2019-10-17$69.30$118.08260,780——
2019-10-16$68.80$117.22429,691——
2019-10-15$68.86$117.32385,200——
2019-10-14$69.54$118.49128,561——
2019-10-11$69.43$118.30298,530——
2019-10-10$69.66$118.68324,050——
2019-10-09$69.60$118.58278,885——
2019-10-08$68.45$116.63380,578——
2019-10-07$69.70$118.76177,288——
2019-10-04$69.88$119.06257,314——
2019-10-03$69.04$117.64217,927——
2019-10-02$68.32$116.40317,790——
2019-10-01$69.07$117.68262,610——
2019-09-30$69.45$118.33486,604——
2019-09-27$68.85$117.30342,058——
2019-09-26$70.09$119.43388,571——
2019-09-25$70.31$119.80296,411——
2019-09-24$69.95$119.18281,292——
2019-09-23$69.55$118.51191,637——
2019-09-20$69.31$118.10433,639——
2019-09-19$70.15$119.52211,667——
2019-09-18$69.96$119.20253,173——
2019-09-17$70.25$119.69459,736——
2019-09-16$68.80$117.22486,219——
2019-09-13$69.50$118.42316,442——
2019-09-12$70.01$119.29671,693——
2019-09-11$69.35$118.15912,828——
2019-09-10$70.56$120.22660,040——
2019-09-09$71.92$122.54844,070——
2019-09-06$73.50$125.23426,320——
2019-09-05$73.37$125.02537,547——
2019-09-04$72.38$123.32442,884——
2019-09-03$71.34$121.55606,979——
2019-08-30$71.32$121.52554,977——
2019-08-29$71.16$121.25541,880——
2019-08-28$70.01$119.29269,544——
2019-08-27$69.85$119.02327,709——
2019-08-26$68.95$117.48252,306——
2019-08-23$68.25$116.28330,887——
2019-08-22$69.92$119.13277,151——
2019-08-21$70.07$119.39294,678——
2019-08-20$70.04$118.70461,662——
2019-08-19$70.04$118.70318,272——
2019-08-16$70.02$118.67767,318——
2019-08-15$68.27$115.69319,235——
2019-08-14$68.08$115.38358,910——
2019-08-13$69.83$118.35388,282——
2019-08-12$69.41$117.63244,698——
2019-08-09$70.38$119.28311,242——
2019-08-08$70.07$118.76529,939——
2019-08-07$69.99$118.61719,361——
2019-08-06$68.82$116.63877,293——
2019-08-05$67.38$114.20533,984——
2019-08-02$69.37$117.56813,639——
2019-08-01$70.84$120.061,530,689——
2019-07-31$69.75$118.21926,021——
2019-07-30$71.12$120.53783,015——
2019-07-29$70.92$120.201,036,381——
2019-07-26$73.12$123.911,652,797——
2019-07-25$70.05$118.72433,254——
2019-07-24$70.13$118.86575,393——
2019-07-23$70.96$120.25257,795——
2019-07-22$70.78$119.95314,420——
2019-07-19$70.27$119.09311,819——
2019-07-18$70.94$120.23209,934——
2019-07-17$70.31$119.16386,645——
2019-07-16$70.19$118.95267,521——
2019-07-15$70.51$119.49315,479——
2019-07-12$69.97$118.58290,922——
2019-07-11$69.39$117.59304,982——
2019-07-10$69.10$117.10332,909——
2019-07-09$68.89$116.75489,974——
2019-07-08$68.67$116.38251,632——
2019-07-05$68.66$116.36285,626——
2019-07-03$69.02$116.98127,212——
2019-07-02$68.05$115.32443,462——
2019-07-01$67.22$113.92249,224——
2019-06-28$66.94$113.44432,291——
2019-06-27$66.70$113.04304,404——
2019-06-26$66.22$112.23582,037——
2019-06-25$67.23$113.93433,639——
2019-06-24$68.36$115.85225,246——
2019-06-21$68.53$116.13531,095——
2019-06-20$69.08$117.07348,317——
2019-06-19$69.23$117.33327,324——
2019-06-18$68.00$115.24273,974——
2019-06-17$67.42$114.27272,144——
2019-06-14$67.59$114.55531,961——
2019-06-13$67.39$114.21373,163——
2019-06-12$68.46$116.03320,101——
2019-06-11$67.94$115.15283,315——
2019-06-10$68.21$115.60333,680——
2019-06-07$69.44$117.68406,579——
2019-06-06$68.30$115.75419,001——
2019-06-05$67.75$114.81458,388——
2019-06-04$65.85$111.59349,088——
2019-06-03$66.20$112.19459,929——
2019-05-31$66.14$112.09411,971——
2019-05-30$66.04$111.93464,455——
2019-05-29$65.94$111.75583,482——
2019-05-28$67.40$114.23546,599——
2019-05-24$67.40$114.23280,811——
2019-05-23$67.11$113.74330,020——
2019-05-22$67.55$114.48375,570——
2019-05-21$67.73$114.14263,381——
2019-05-20$67.24$113.32254,617——
2019-05-17$67.47$113.71400,608——
2019-05-16$67.71$114.11368,540——
2019-05-15$67.24$113.32291,885——
2019-05-14$66.69$112.39309,316——
2019-05-13$65.91$111.08477,744——
2019-05-10$66.56$112.18604,475——
2019-05-09$65.69$110.71726,680——
2019-05-08$65.15$109.801,181,986——
2019-05-07$63.33$106.74455,210——
2019-05-06$64.13$108.09321,642——
2019-05-03$63.91$107.72283,218——
2019-05-02$64.01$107.88170,355——
2019-05-01$63.96$107.79437,395——
2019-04-30$64.22$108.23275,225——
2019-04-29$63.50$107.02222,838——
2019-04-26$63.29$106.67366,133——
2019-04-25$63.16$106.44358,910——
2019-04-24$62.00$104.50459,929——
2019-04-23$62.14$104.73630,765——
2019-04-22$62.37$105.11365,940——
2019-04-18$62.22$104.87420,831——
2019-04-17$62.12$104.69295,545——
2019-04-16$62.08$104.62333,294——
2019-04-15$62.21$104.85386,356——
2019-04-12$61.98$104.47950,770——
2019-04-11$61.30$103.31246,335——
2019-04-10$61.29$103.29332,813——
2019-04-09$60.87$102.59342,154——
2019-04-08$61.16$103.08275,996——
2019-04-05$60.86$102.58425,646——
2019-04-04$60.90$102.65560,948——
2019-04-03$61.78$104.12550,643——
2019-04-02$61.21$103.17339,554——
2019-04-01$61.56$103.75452,032——
2019-03-29$61.47$103.61490,456——
2019-03-28$61.26$103.24604,379——
2019-03-27$60.30$101.63766,259——
2019-03-26$59.83$100.84634,136——
2019-03-25$59.81$100.81819,224——
2019-03-22$60.04$101.19596,001——
2019-03-21$59.64$100.51531,865——
2019-03-20$58.88$99.23416,305——
2019-03-19$58.89$99.25451,647——
2019-03-18$58.62$98.80522,235——
2019-03-15$58.49$98.59561,911——
2019-03-14$57.92$97.62385,489——
2019-03-13$57.84$97.48443,462——
2019-03-12$57.12$96.28536,006——
2019-03-11$56.75$95.65494,886——
2019-03-08$56.01$94.40526,280——
2019-03-07$56.42$95.091,096,857——
2019-03-06$56.61$94.79543,421——
2019-03-05$56.45$94.51393,674——
2019-03-04$56.28$94.23567,689——
2019-03-01$56.37$94.37689,315——
2019-02-28$56.50$94.60778,489——
2019-02-27$56.03$93.81961,459——
2019-02-26$56.65$94.841,266,056——
2019-02-25$54.83$91.80958,763——
2019-02-22$55.32$92.61313,649——
2019-02-21$55.05$92.16504,419——
2019-02-20$54.67$91.54815,757——
2019-02-19$54.95$92.01369,888——
2019-02-15$54.99$92.08419,387——
2019-02-14$54.71$91.61438,165——
2019-02-13$54.54$91.31331,850——
2019-02-12$54.82$91.78300,841——
2019-02-11$54.63$91.47604,860——
2019-02-08$55.24$92.49363,147——
2019-02-07$54.94$91.99435,854——
2019-02-06$54.91$91.94343,502——
2019-02-05$55.38$92.72454,343——
2019-02-04$54.76$91.68316,057——
2019-02-01$54.47$91.19313,360——
2019-01-31$54.35$91.00482,752——
2019-01-30$53.85$90.16426,802——
2019-01-29$53.33$89.29288,707——
2019-01-28$52.93$88.62251,728——
2019-01-25$53.00$88.74422,853——
2019-01-24$52.94$88.63392,615——
2019-01-23$53.09$88.89624,024——
2019-01-22$52.63$88.11304,886——
2019-01-18$52.85$88.48516,938——
2019-01-17$52.41$87.75419,098——
2019-01-16$52.31$87.57734,865——
2019-01-15$51.52$86.25518,383——
2019-01-14$51.23$85.76390,882——
2019-01-11$51.01$85.40548,910——
2019-01-10$50.79$85.03431,809——
2019-01-09$50.13$83.94714,161——
2019-01-08$49.46$82.81908,976——
2019-01-07$49.31$82.57528,494——
2019-01-04$49.44$82.77841,855——
2019-01-03$48.67$81.49684,212——
2019-01-02$49.39$82.69710,213——