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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$85.04$148.59369,985——
2020-12-30$85.16$148.81297,182——
2020-12-29$84.74$148.07291,885——
2020-12-28$84.21$147.14162,266——
2020-12-24$83.70$146.2585,707——
2020-12-23$82.96$144.97304,886——
2020-12-22$82.59$144.31239,306——
2020-12-21$83.13$145.26331,946——
2020-12-18$83.95$146.69206,564——
2020-12-17$83.69$146.24244,217——
2020-12-16$83.30$145.56269,351——
2020-12-15$84.04$146.85241,135——
2020-12-14$83.49$145.89268,581——
2020-12-11$83.99$146.76193,756——
2020-12-10$83.50$145.91235,742——
2020-12-09$83.84$146.51298,723——
2020-12-08$83.68$146.22404,845——
2020-12-07$83.97$146.73370,274——
2020-12-04$84.62$147.87284,567——
2020-12-03$83.51$145.93248,743——
2020-12-02$83.16$145.31554,303——
2020-12-01$82.81$144.71356,695——
2020-11-30$82.38$143.95365,747——
2020-11-27$82.93$144.91157,258——
2020-11-25$83.07$145.16484,582——
2020-11-24$82.55$144.26342,443——
2020-11-23$83.19$145.36334,643——
2020-11-20$83.82$146.47311,242——
2020-11-19$83.79$146.42246,528——
2020-11-18$83.41$145.75495,271——
2020-11-17$84.00$146.09389,534——
2020-11-16$85.15$148.10460,218——
2020-11-13$86.30$150.10291,885——
2020-11-12$86.53$150.50394,830——
2020-11-11$87.83$152.75754,414——
2020-11-10$86.53$150.50449,432——
2020-11-09$87.51$152.19545,828——
2020-11-06$90.27$157.00305,367——
2020-11-05$89.10$154.96471,774——
2020-11-04$87.29$151.82484,582——
2020-11-03$85.51$148.73743,147——
2020-11-02$82.06$142.71527,435——
2020-10-30$80.84$140.60353,036——
2020-10-29$80.89$140.69240,172——
2020-10-28$81.08$141.02498,834——
2020-10-27$83.48$145.19325,590——
2020-10-26$84.10$146.27234,394——
2020-10-23$85.10$148.00262,418——
2020-10-22$85.07$147.95399,356——
2020-10-21$85.44$148.60264,921——
2020-10-20$85.52$148.75272,240——
2020-10-19$85.08$147.97455,114——
2020-10-16$85.95$149.49247,973——
2020-10-15$86.07$149.70298,723——
2020-10-14$85.86$149.32229,868——
2020-10-13$86.11$149.76278,211——
2020-10-12$86.21$149.94164,673——
2020-10-09$85.52$148.75405,327——
2020-10-08$84.77$147.43441,150——
2020-10-07$84.31$146.63235,646——
2020-10-06$83.50$145.22221,586——
2020-10-05$84.22$146.47211,860——
2020-10-02$83.20$144.70399,838——
2020-10-01$83.63$145.46399,645——
2020-09-30$82.83$144.07487,567——
2020-09-29$82.95$144.27432,194——
2020-09-28$83.23$144.75524,739——
2020-09-25$81.65$142.01283,026——
2020-09-24$80.45$139.91491,419——
2020-09-23$80.50$140.00432,676——
2020-09-22$81.16$141.16275,803——
2020-09-21$79.97$139.08363,821——
2020-09-18$80.46$139.93363,436——
2020-09-17$80.31$139.68283,411——
2020-09-16$80.72$140.38221,586——
2020-09-15$81.52$141.77460,121——
2020-09-14$80.60$140.18335,509——
2020-09-11$79.45$138.18258,277——
2020-09-10$78.69$136.86361,414——
2020-09-09$79.91$138.97385,489——
2020-09-08$78.21$136.03435,565——
2020-09-04$78.89$137.20443,750——
2020-09-03$80.27$139.61484,678——
2020-09-02$82.23$143.02340,132——
2020-09-01$80.74$140.42386,837——
2020-08-31$79.30$137.93322,316——
2020-08-28$80.03$139.19264,632——
2020-08-27$80.27$139.61336,376——
2020-08-26$80.12$139.35503,553——
2020-08-25$79.30$137.93339,458——
2020-08-24$80.32$139.70281,292——
2020-08-21$80.20$139.48343,502——
2020-08-20$79.88$138.92365,170——
2020-08-19$78.92$137.262,075,554——
2020-08-18$78.50$135.85331,272——
2020-08-17$78.20$135.33282,737——
2020-08-14$78.05$135.06368,733——
2020-08-13$78.16$135.26474,855——
2020-08-12$78.61$136.03369,888——
2020-08-11$77.38$133.91481,885——
2020-08-10$77.09$133.41613,527——
2020-08-07$77.75$134.54734,480——
2020-08-06$77.19$133.571,048,900——
2020-08-05$74.21$128.41896,457——
2020-08-04$73.63$127.42597,156——
2020-08-03$73.02$126.36261,936——
2020-07-31$72.52$125.50406,001——
2020-07-30$72.24$125.01275,803——
2020-07-29$72.65$125.72365,170——
2020-07-28$71.37$123.51626,913——
2020-07-27$71.09$123.02394,734——
2020-07-24$70.88$122.66558,251——
2020-07-23$71.87$124.37483,811——
2020-07-22$73.09$126.49279,559——
2020-07-21$72.96$126.25355,540——
2020-07-20$73.34$126.92382,793——
2020-07-17$73.48$127.15404,749——
2020-07-16$72.45$125.37449,143——
2020-07-15$72.46$125.39578,859——
2020-07-14$70.92$122.73406,097——
2020-07-13$69.96$121.06538,317——
2020-07-10$70.19$121.46321,064——
2020-07-09$70.49$121.98783,497——
2020-07-08$70.43$121.87393,097——
2020-07-07$69.35$120.00859,478——
2020-07-06$70.53$122.05610,927——
2020-07-02$70.07$121.26471,774——
2020-07-01$70.71$122.35418,905——
2020-06-30$70.58$122.14510,005——
2020-06-29$69.46$120.20578,185——
2020-06-26$69.21$119.77396,082——
2020-06-25$69.68$120.58730,339——
2020-06-24$69.25$119.84377,400——
2020-06-23$70.62$122.21665,818——
2020-06-22$71.29$123.36430,557——
2020-06-19$70.08$121.28386,741——
2020-06-18$70.79$122.50351,688——
2020-06-17$70.90$122.70285,337——
2020-06-16$70.49$121.98611,505——
2020-06-15$70.32$121.69567,014——
2020-06-12$70.03$121.19377,015——
2020-06-11$69.71$120.63573,659——
2020-06-10$72.86$126.07572,118——
2020-06-09$71.93$124.48461,662——
2020-06-08$71.96$124.53613,913——
2020-06-05$73.68$127.49488,048——
2020-06-04$72.49$125.45679,974——
2020-06-03$73.56$127.30459,544——
2020-06-02$72.96$126.25909,554——
2020-06-01$70.89$122.68502,879——
2020-05-29$69.95$121.041,300,820——
2020-05-28$70.24$121.551,063,922——
2020-05-27$68.49$118.53924,287——
2020-05-26$69.18$119.71536,198——
2020-05-22$68.79$119.03283,026——
2020-05-21$68.74$118.96580,111——
2020-05-20$69.68$120.58487,856——
2020-05-19$70.58$121.46645,210——
2020-05-18$70.49$121.30254,425——
2020-05-15$68.95$118.65350,051——
2020-05-14$68.79$118.37550,066——
2020-05-13$67.87$116.79596,193——
2020-05-12$69.41$119.44431,231——
2020-05-11$70.82$121.87429,787——
2020-05-08$70.87$121.96817,587——
2020-05-07$70.96$122.10531,480——
2020-05-06$70.50$121.31641,551——
2020-05-05$72.47$124.71902,138——
2020-05-04$72.48$124.73537,354——
2020-05-01$71.73$123.44357,080——
2020-04-30$73.22$126.00479,574——
2020-04-29$74.62$128.41502,975——
2020-04-28$74.08$127.48644,536——
2020-04-27$74.30$127.85558,444——
2020-04-24$73.59$126.64329,346——
2020-04-23$73.10$125.80413,994——
2020-04-22$73.80$127.00526,087——
2020-04-21$71.94$123.80475,818——
2020-04-20$73.54$126.55400,415——
2020-04-17$75.26$129.52450,684——
2020-04-16$73.50$126.48405,808——
2020-04-15$73.06$125.73356,310——
2020-04-14$75.07$129.18577,896——
2020-04-13$73.57$126.60417,749——
2020-04-09$73.76$126.92456,462——
2020-04-08$72.64$124.99484,004——
2020-04-07$70.69$121.64787,830——
2020-04-06$71.24$122.58744,303——
2020-04-03$68.80$118.38412,260——
2020-04-02$69.29$119.24692,204——
2020-04-01$68.03$117.061,298,413——
2020-03-31$70.47$121.261,077,886——
2020-03-30$69.13$118.951,116,695——
2020-03-27$64.60$111.16883,264——
2020-03-26$64.10$110.31678,048——
2020-03-25$62.76$108.001,092,042——
2020-03-24$58.98$101.501,291,961——
2020-03-23$54.78$94.26966,082——
2020-03-20$57.46$98.87725,043——
2020-03-19$60.25$103.68816,046——
2020-03-18$59.27$102.001,573,831——
2020-03-17$59.90$103.071,299,183——
2020-03-16$59.62$102.591,087,709——
2020-03-13$67.03$115.351,089,442——
2020-03-12$63.80$109.792,091,732——
2020-03-11$71.57$123.15893,183——
2020-03-10$75.42$129.78791,105——
2020-03-09$73.25$126.05995,357——
2020-03-06$77.75$133.79520,502——
2020-03-05$78.86$135.70475,529——
2020-03-04$81.35$139.31408,601——
2020-03-03$78.88$135.08774,637——
2020-03-02$79.20$135.631,019,817——
2020-02-28$77.34$132.441,127,384——
2020-02-27$79.25$135.72856,300——
2020-02-26$80.54$137.921,112,843——
2020-02-25$83.75$143.421,215,595——
2020-02-24$83.26$142.58484,774——
2020-02-21$84.20$144.18311,627——
2020-02-20$84.82$145.25402,919——
2020-02-19$85.17$145.85428,246——
2020-02-18$84.67$145.00226,401——
2020-02-14$85.11$145.74273,107——
2020-02-13$84.75$145.12255,388——
2020-02-12$84.59$144.86268,196——
2020-02-11$84.53$144.75315,190——
2020-02-10$84.99$145.55288,130——
2020-02-07$84.37$144.48272,433——
2020-02-06$85.02$145.58394,926——
2020-02-05$83.40$142.81569,903——
2020-02-04$84.65$144.96301,419——
2020-02-03$83.77$143.45657,922——
2020-01-31$83.43$142.86315,768——
2020-01-30$84.08$143.98245,180——
2020-01-29$83.53$143.04457,425——
2020-01-28$83.47$142.94609,194——
2020-01-27$82.86$141.89705,590——
2020-01-24$82.19$140.75851,196——
2020-01-23$81.80$140.07589,934——
2020-01-22$81.82$140.11425,742——
2020-01-21$81.91$140.27381,348——
2020-01-17$81.99$140.41376,148——
2020-01-16$81.66$139.84774,445——
2020-01-15$80.34$137.58648,581——
2020-01-14$79.58$136.28934,495——
2020-01-13$79.12$135.48383,178——
2020-01-10$77.94$133.48322,605——
2020-01-09$78.22$133.96416,786——
2020-01-08$77.19$132.18353,903——
2020-01-07$76.51$131.02271,181——
2020-01-06$76.17$130.43437,491——
2020-01-03$75.39$129.10275,900——
2020-01-02$74.94$128.34282,352——