Thomson Reuters Corp (TRI) stock
TRINasdaqMiscellaneous PublishingFiscal year ends December 31Also trades as TMSOF
$118.25+1.90 (+1.63%)
Close on Oct 30, 2026Market cap $53.33BP/E 35.5Yield –
Price history
Thomson Reuters share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$118.25
+1.63% on the day
52-week range
$76.28 – $160.11
-26.1% from the high
Change over 52 weeks
-24.6%
From $156.91 on Oct 30, 2025
Average volume
1.82M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $119.73 | $121.40 | $118.16 | $118.25 | +1.63% | 2,403,455 |
| Oct 29, 2026 | $117.46 | $117.69 | $114.70 | $116.35 | +0.22% | 1,384,077 |
| Oct 28, 2026 | $115.10 | $117.92 | $115.08 | $116.09 | -0.27% | 1,466,298 |
| Oct 27, 2026 | $120.60 | $121.65 | $115.95 | $116.41 | -4.64% | 1,429,923 |
| Oct 26, 2026 | $121.97 | $124.69 | $120.14 | $122.08 | -0.88% | 1,418,020 |
| Oct 23, 2026 | $122.14 | $123.48 | $121.07 | $123.17 | -0.07% | 1,465,919 |
| Oct 22, 2026 | $117.53 | $123.76 | $117.01 | $123.26 | +6.94% | 2,697,436 |
| Oct 21, 2026 | $112.37 | $116.17 | $111.55 | $115.26 | +2.16% | 1,669,075 |
| Oct 20, 2026 | $109.56 | $113.13 | $109.37 | $112.82 | +4.24% | 2,139,442 |
| Oct 19, 2026 | $108.80 | $109.42 | $107.22 | $108.23 | -0.72% | 1,774,967 |
| Oct 16, 2026 | $109.44 | $111.11 | $107.32 | $109.01 | +1.04% | 3,078,740 |
| Oct 15, 2026 | $107.98 | $110.02 | $106.24 | $107.89 | +2.36% | 2,328,432 |
| Oct 14, 2026 | $105.00 | $105.73 | $103.08 | $105.40 | +0.25% | 1,279,026 |
| Oct 13, 2026 | $105.10 | $106.55 | $104.43 | $105.14 | +0.85% | 740,420 |
| Oct 12, 2026 | $104.00 | $105.29 | $103.27 | $104.25 | +1.01% | 958,564 |
| Oct 9, 2026 | $101.40 | $103.58 | $100.45 | $103.21 | +1.63% | 996,428 |
| Oct 8, 2026 | $99.37 | $101.69 | $96.89 | $101.55 | +2.29% | 1,683,871 |
| Oct 7, 2026 | $98.46 | $100.30 | $97.73 | $99.28 | +1.21% | 1,029,245 |
| Oct 6, 2026 | $97.08 | $99.00 | $95.91 | $98.09 | +1.04% | 1,042,319 |
| Oct 5, 2026 | $96.76 | $97.90 | $95.14 | $97.08 | -0.55% | 1,044,008 |
| Oct 2, 2026 | $99.98 | $100.62 | $96.54 | $97.62 | -1.75% | 1,735,562 |
| Oct 1, 2026 | $99.90 | $101.71 | $98.28 | $99.36 | +2.09% | 1,405,039 |
| Sep 30, 2026 | $96.00 | $98.15 | $95.34 | $97.33 | +1.13% | 951,866 |
| Sep 29, 2026 | $95.76 | $97.05 | $92.57 | $96.24 | -1.12% | 1,463,077 |
| Sep 28, 2026 | $98.01 | $98.82 | $96.37 | $97.33 | -1.68% | 1,137,847 |
| Sep 25, 2026 | $100.16 | $100.48 | $98.11 | $98.99 | -1.33% | 1,212,719 |
| Sep 24, 2026 | $98.44 | $100.76 | $98.36 | $100.32 | +1.90% | 1,164,686 |
| Sep 23, 2026 | $95.10 | $98.89 | $94.72 | $98.45 | +2.92% | 2,058,593 |
| Sep 22, 2026 | $96.47 | $96.52 | $93.71 | $95.66 | +0.24% | 1,027,677 |
| Sep 21, 2026 | $94.95 | $96.07 | $93.65 | $95.43 | +1.10% | 1,457,078 |
| Sep 18, 2026 | $99.79 | $100.10 | $93.81 | $94.39 | -5.12% | 4,007,052 |
| Sep 17, 2026 | $100.52 | $101.05 | $98.91 | $99.48 | -1.81% | 1,233,720 |
| Sep 16, 2026 | $100.97 | $102.82 | $100.75 | $101.31 | -1.27% | 972,850 |
| Sep 15, 2026 | $104.05 | $104.68 | $102.19 | $102.61 | -3.03% | 1,447,118 |
| Sep 14, 2026 | $101.09 | $106.13 | $100.48 | $105.82 | +8.70% | 2,067,934 |
| Sep 11, 2026 | $96.20 | $97.78 | $95.72 | $97.35 | +1.71% | 1,120,941 |
| Sep 10, 2026 | $96.98 | $99.00 | $95.66 | $95.71 | -1.31% | 1,358,905 |
| Sep 9, 2026 | $98.51 | $99.43 | $96.31 | $96.98 | -1.85% | 1,318,711 |
| Sep 8, 2026 | $104.74 | $105.19 | $98.58 | $98.81 | -6.50% | 2,008,296 |
| Sep 4, 2026 | $109.53 | $109.71 | $105.26 | $105.68 | -5.44% | 1,279,924 |
| Sep 3, 2026 | $107.70 | $112.77 | $107.70 | $111.76 | +5.56% | 1,817,163 |
| Sep 2, 2026 | $105.50 | $106.84 | $104.03 | $105.87 | -0.45% | 1,735,829 |
| Sep 1, 2026 | $107.18 | $108.46 | $105.62 | $106.35 | -0.90% | 1,715,962 |
| Aug 31, 2026 | $104.64 | $107.39 | $104.12 | $107.32 | +1.03% | 990,272 |
| Aug 28, 2026 | $105.85 | $107.06 | $105.18 | $106.23 | +1.38% | 1,221,042 |
| Aug 27, 2026 | $102.61 | $107.77 | $102.61 | $104.78 | +2.27% | 1,647,416 |
| Aug 26, 2026 | $103.15 | $105.33 | $102.08 | $102.45 | -1.85% | 1,137,820 |
| Aug 25, 2026 | $105.76 | $107.39 | $104.24 | $104.38 | -3.90% | 1,260,464 |
| Aug 24, 2026 | $106.21 | $109.46 | $105.72 | $108.62 | +2.93% | 1,476,083 |
| Aug 21, 2026 | $106.21 | $106.99 | $105.01 | $105.53 | -0.33% | 1,487,284 |
| Aug 20, 2026 | $104.66 | $107.14 | $103.95 | $105.88 | +0.89% | 1,669,729 |
| Aug 19, 2026 | $99.93 | $107.06 | $99.93 | $104.95 | +4.02% | 1,374,873 |
| Aug 18, 2026 | $100.25 | $102.75 | $100.23 | $100.89 | +1.85% | 6,223,427 |
| Aug 17, 2026 | $102.22 | $102.64 | $98.79 | $99.06 | -4.39% | 1,148,120 |
| Aug 14, 2026 | $106.23 | $106.67 | $102.23 | $103.61 | -2.32% | 1,341,784 |
| Aug 13, 2026 | $103.65 | $106.45 | $101.75 | $106.07 | +3.37% | 980,589 |
| Aug 12, 2026 | $103.12 | $103.95 | $100.55 | $102.61 | -2.13% | 1,289,748 |
| Aug 11, 2026 | $103.82 | $105.89 | $102.15 | $104.84 | +0.46% | 1,075,402 |
| Aug 10, 2026 | $100.75 | $104.48 | $100.75 | $104.36 | +2.48% | 1,401,861 |
| Aug 7, 2026 | $99.80 | $104.36 | $98.31 | $101.83 | +1.68% | 1,349,611 |
| Aug 6, 2026 | $100.58 | $102.28 | $96.33 | $100.15 | +1.56% | 2,329,146 |
| Aug 5, 2026 | $109.98 | $113.46 | $97.83 | $98.61 | -9.66% | 4,372,766 |
| Aug 4, 2026 | $99.92 | $109.39 | $99.52 | $109.15 | +7.42% | 6,031,964 |
| Aug 3, 2026 | $100.26 | $103.09 | $100.14 | $101.61 | +3.55% | 1,529,407 |
| Jul 31, 2026 | $97.50 | $98.87 | $95.77 | $98.13 | -0.71% | 1,811,526 |
| Jul 30, 2026 | $102.48 | $102.98 | $98.37 | $98.83 | -7.06% | 2,679,755 |
| Jul 29, 2026 | $103.75 | $108.29 | $101.93 | $106.34 | +2.95% | 3,644,926 |
| Jul 28, 2026 | $99.80 | $105.74 | $99.60 | $103.29 | +5.66% | 3,871,422 |
| Jul 27, 2026 | $91.36 | $98.09 | $90.90 | $97.76 | +8.44% | 2,604,284 |
| Jul 24, 2026 | $86.26 | $90.77 | $86.07 | $90.15 | +5.20% | 1,563,731 |
| Jul 23, 2026 | $87.28 | $87.82 | $84.63 | $85.69 | -1.88% | 1,532,022 |
| Jul 22, 2026 | $91.90 | $92.12 | $86.95 | $87.33 | -3.72% | 1,575,579 |
| Jul 21, 2026 | $92.92 | $93.77 | $90.58 | $90.70 | -4.96% | 1,698,963 |
| Jul 20, 2026 | $95.25 | $96.65 | $93.35 | $95.43 | -0.80% | 1,976,924 |
| Jul 17, 2026 | $99.40 | $100.85 | $95.74 | $96.20 | -2.65% | 2,649,355 |
| Jul 16, 2026 | $97.15 | $101.10 | $96.84 | $98.82 | +3.47% | 2,605,047 |
| Jul 15, 2026 | $92.14 | $98.71 | $92.14 | $95.51 | +4.11% | 3,581,519 |
| Jul 14, 2026 | $90.53 | $93.67 | $89.33 | $91.74 | -2.70% | 2,026,313 |
| Jul 13, 2026 | $90.15 | $94.35 | $90.15 | $94.29 | +5.18% | 2,768,116 |
| Jul 10, 2026 | $88.95 | $91.93 | $88.95 | $89.65 | +0.95% | 1,529,687 |
| Jul 9, 2026 | $87.41 | $88.84 | $86.60 | $88.81 | -0.09% | 1,342,056 |
| Jul 8, 2026 | $90.76 | $90.81 | $88.43 | $88.89 | -2.06% | 1,325,836 |
| Jul 7, 2026 | $90.29 | $93.26 | $90.29 | $90.76 | +3.30% | 2,045,525 |
| Jul 6, 2026 | $88.64 | $89.48 | $86.77 | $87.86 | -1.51% | 1,729,706 |
| Jul 2, 2026 | $84.95 | $89.50 | $84.37 | $89.21 | +5.06% | 1,905,131 |
| Jul 1, 2026 | $82.39 | $86.97 | $82.39 | $84.91 | +3.97% | 1,176,572 |
| Jun 30, 2026 | $81.59 | $82.00 | $80.08 | $81.67 | -1.20% | 1,403,099 |
| Jun 29, 2026 | $85.00 | $85.33 | $80.24 | $82.66 | -1.44% | 1,627,257 |
| Jun 26, 2026 | $81.30 | $84.48 | $81.30 | $83.87 | +3.53% | 1,953,322 |
| Jun 25, 2026 | $79.72 | $82.93 | $79.54 | $81.01 | +0.04% | 1,877,386 |
| Jun 24, 2026 | $80.12 | $82.30 | $79.46 | $80.98 | +0.33% | 1,367,292 |
| Jun 23, 2026 | $78.93 | $80.91 | $78.27 | $80.71 | +5.43% | 2,034,258 |
| Jun 22, 2026 | $78.12 | $79.30 | $76.28 | $76.55 | -2.58% | 2,123,623 |
| Jun 18, 2026 | $79.22 | $79.40 | $77.08 | $78.58 | -0.85% | 7,748,457 |
| Jun 17, 2026 | $80.05 | $82.55 | $79.03 | $79.25 | -2.34% | 1,943,353 |
| Jun 16, 2026 | $80.37 | $81.88 | $79.62 | $81.15 | +0.85% | 1,681,892 |
| Jun 15, 2026 | $81.11 | $83.53 | $80.43 | $80.47 | -1.15% | 1,642,557 |
| Jun 12, 2026 | $79.71 | $82.61 | $78.15 | $81.41 | +1.45% | 2,128,429 |
| Jun 11, 2026 | $80.88 | $81.77 | $79.45 | $80.25 | -2.09% | 1,848,207 |
| Jun 10, 2026 | $81.70 | $83.37 | $79.65 | $81.96 | -0.44% | 1,493,452 |
| Jun 9, 2026 | $83.04 | $84.72 | $81.63 | $82.32 | -1.03% | 1,669,120 |
| Jun 8, 2026 | $84.81 | $85.32 | $83.13 | $83.18 | -3.32% | 1,248,800 |
| Jun 5, 2026 | $86.62 | $87.59 | $85.08 | $86.04 | +0.35% | 2,049,611 |
| Jun 4, 2026 | $86.48 | $87.59 | $84.47 | $85.74 | +2.77% | 1,284,237 |
| Jun 3, 2026 | $85.41 | $85.77 | $83.09 | $83.43 | -3.36% | 1,137,341 |
| Jun 2, 2026 | $93.20 | $93.20 | $86.21 | $86.33 | -8.12% | 1,796,648 |
| Jun 1, 2026 | $86.00 | $94.10 | $85.71 | $93.96 | +8.61% | 2,010,444 |
| May 29, 2026 | $84.16 | $87.17 | $82.90 | $86.51 | +2.39% | 1,635,351 |
| May 28, 2026 | $82.27 | $85.67 | $81.89 | $84.49 | +2.82% | 1,570,989 |
| May 27, 2026 | $82.50 | $85.18 | $82.09 | $82.17 | -1.85% | 1,502,005 |
| May 26, 2026 | $85.50 | $85.83 | $83.46 | $83.72 | -2.49% | 1,469,470 |
| May 22, 2026 | $84.98 | $88.00 | $84.96 | $85.86 | +0.35% | 877,186 |
| May 21, 2026 | $84.59 | $86.26 | $82.85 | $85.56 | +0.23% | 1,335,009 |
| May 20, 2026 | $85.73 | $86.44 | $83.81 | $85.36 | -2.28% | 1,429,707 |
| May 19, 2026 | $91.12 | $92.27 | $86.95 | $87.35 | -2.94% | 4,390,095 |
| May 18, 2026 | $83.78 | $90.13 | $83.49 | $90.00 | +8.79% | 2,057,255 |
| May 15, 2026 | $79.32 | $82.92 | $79.32 | $82.73 | +4.67% | 2,580,887 |
| May 14, 2026 | $81.61 | $82.86 | $78.60 | $79.04 | -3.65% | 2,374,729 |
| May 13, 2026 | $87.08 | $87.08 | $81.47 | $82.03 | -6.00% | 3,254,372 |
| May 12, 2026 | $90.68 | $90.96 | $84.31 | $87.27 | -2.19% | 4,209,325 |
| May 11, 2026 | $91.68 | $92.88 | $88.10 | $89.22 | -4.00% | 1,821,233 |
| May 8, 2026 | $92.40 | $93.17 | $90.36 | $92.94 | -0.46% | 1,630,655 |
| May 7, 2026 | $92.27 | $96.16 | $91.07 | $93.37 | +1.77% | 2,097,948 |
| May 6, 2026 | $94.01 | $94.96 | $89.86 | $91.75 | -3.89% | 4,132,218 |
| May 5, 2026 | $99.00 | $102.65 | $90.75 | $95.46 | -0.30% | 3,592,847 |
| May 4, 2026 | $94.43 | $97.98 | $93.22 | $95.75 | -0.15% | 1,519,045 |
| May 1, 2026 | $97.53 | $99.87 | $95.78 | $95.89 | -1.34% | 1,615,544 |
| Apr 30, 2026 | $93.24 | $97.57 | $93.24 | $97.19 | +2.57% | 1,854,546 |
| Apr 29, 2026 | $91.30 | $94.82 | $91.00 | $94.75 | +3.78% | 1,033,684 |
| Apr 28, 2026 | $91.94 | $92.35 | $89.10 | $91.30 | +0.95% | 1,182,889 |
| Apr 27, 2026 | $90.71 | $92.31 | $90.37 | $90.44 | -0.79% | 876,431 |
| Apr 24, 2026 | $91.43 | $92.03 | $89.53 | $91.16 | -0.48% | 2,854,308 |
| Apr 23, 2026 | $93.95 | $93.95 | $89.83 | $91.59 | -2.89% | 2,074,241 |
| Apr 22, 2026 | $98.13 | $99.01 | $93.03 | $94.32 | -3.99% | 1,426,769 |
| Apr 21, 2026 | $95.73 | $99.76 | $95.22 | $98.24 | +1.91% | 1,899,404 |
| Apr 20, 2026 | $94.46 | $96.54 | $94.42 | $96.40 | +2.04% | 1,029,248 |
| Apr 17, 2026 | $96.48 | $96.48 | $93.24 | $94.47 | -0.06% | 2,188,992 |
| Apr 16, 2026 | $94.83 | $97.29 | $94.42 | $94.53 | +0.69% | 2,016,406 |
| Apr 15, 2026 | $89.54 | $95.04 | $89.47 | $93.88 | +5.06% | 2,210,390 |
| Apr 14, 2026 | $88.80 | $89.95 | $87.94 | $89.36 | +0.63% | 2,564,760 |
| Apr 13, 2026 | $84.84 | $88.98 | $84.81 | $88.80 | +5.00% | 1,863,067 |
| Apr 10, 2026 | $86.45 | $86.66 | $83.51 | $84.58 | -1.89% | 1,578,452 |
| Apr 9, 2026 | $87.19 | $87.33 | $83.29 | $86.20 | -1.44% | 2,240,652 |
| Apr 8, 2026 | $90.48 | $91.63 | $87.09 | $87.46 | -2.65% | 2,331,160 |
| Apr 7, 2026 | $92.00 | $92.26 | $89.45 | $89.84 | -2.39% | 994,384 |
| Apr 6, 2026 | $91.33 | $92.59 | $90.70 | $92.04 | +0.48% | 781,952 |
| Apr 2, 2026 | $89.32 | $91.66 | $87.84 | $91.60 | +2.43% | 1,570,924 |
| Apr 1, 2026 | $90.95 | $92.11 | $89.06 | $89.43 | -2.14% | 2,980,353 |
| Mar 31, 2026 | $93.23 | $93.43 | $90.13 | $91.39 | -1.22% | 2,216,948 |
| Mar 30, 2026 | $91.11 | $93.61 | $91.11 | $92.52 | +1.86% | 1,783,736 |
| Mar 27, 2026 | $90.67 | $91.84 | $89.69 | $90.83 | -1.05% | 1,596,304 |
| Mar 26, 2026 | $89.49 | $92.19 | $88.67 | $91.80 | +3.41% | 1,774,229 |
| Mar 25, 2026 | $89.52 | $90.25 | $86.57 | $88.77 | 0.00% | 1,841,061 |
| Mar 24, 2026 | $92.60 | $92.82 | $88.58 | $88.77 | -4.01% | 2,107,097 |
| Mar 23, 2026 | $94.46 | $94.75 | $90.74 | $92.48 | -2.56% | 2,540,783 |
| Mar 20, 2026 | $94.33 | $95.93 | $92.55 | $94.91 | +0.19% | 3,231,451 |
| Mar 19, 2026 | $95.71 | $97.53 | $92.39 | $94.72 | -0.68% | 2,160,293 |
| Mar 18, 2026 | $95.77 | $96.55 | $94.66 | $95.37 | -1.70% | 1,852,340 |
| Mar 17, 2026 | $98.08 | $100.28 | $96.64 | $97.02 | -0.63% | 1,544,510 |
| Mar 16, 2026 | $97.90 | $97.91 | $95.42 | $97.64 | -0.22% | 2,487,269 |
| Mar 13, 2026 | $100.76 | $101.28 | $97.41 | $97.85 | -2.96% | 2,677,614 |
| Mar 12, 2026 | $104.89 | $107.84 | $100.64 | $100.84 | -3.71% | 2,102,631 |
| Mar 11, 2026 | $106.23 | $108.12 | $103.06 | $104.73 | -0.57% | 2,363,084 |
| Mar 10, 2026 | $112.35 | $113.27 | $104.43 | $105.33 | -7.01% | 3,438,356 |
| Mar 9, 2026 | $113.47 | $115.13 | $111.24 | $113.27 | +0.05% | 3,035,987 |
| Mar 6, 2026 | $110.20 | $113.50 | $108.63 | $113.21 | +1.85% | 3,294,362 |
| Mar 5, 2026 | $106.24 | $111.66 | $106.23 | $111.16 | +4.41% | 3,672,169 |
| Mar 4, 2026 | $106.26 | $107.87 | $104.25 | $106.46 | -0.61% | 2,602,195 |
| Mar 3, 2026 | $99.30 | $107.36 | $99.30 | $107.11 | +6.00% | 3,632,779 |
| Mar 2, 2026 | $96.48 | $101.71 | $94.92 | $101.05 | +3.19% | 3,055,654 |
| Feb 27, 2026 | $101.06 | $102.31 | $96.66 | $97.92 | -3.49% | 3,101,313 |
| Feb 26, 2026 | $102.59 | $103.83 | $99.51 | $101.47 | +0.52% | 4,253,148 |
| Feb 25, 2026 | $93.61 | $102.53 | $93.40 | $100.94 | +10.31% | 10,316,486 |
| Feb 24, 2026 | $82.26 | $93.75 | $81.85 | $91.50 | +11.41% | 9,147,020 |
| Feb 23, 2026 | $83.57 | $83.83 | $80.96 | $82.13 | -2.81% | 3,553,181 |
| Feb 20, 2026 | $85.92 | $87.65 | $84.28 | $84.50 | -2.30% | 2,290,947 |
| Feb 19, 2026 | $87.17 | $87.65 | $85.41 | $86.50 | -0.62% | 1,747,323 |
| Feb 18, 2026 | $85.15 | $87.89 | $83.70 | $87.03 | +2.99% | 1,829,185 |
| Feb 17, 2026 | $86.49 | $87.23 | $83.19 | $84.50 | -4.25% | 2,472,972 |
| Feb 13, 2026 | $87.44 | $90.21 | $87.01 | $88.25 | +1.16% | 3,244,063 |
| Feb 12, 2026 | $90.60 | $91.10 | $85.59 | $87.24 | -3.71% | 4,378,418 |
| Feb 11, 2026 | $91.75 | $91.93 | $87.68 | $90.60 | -1.83% | 3,316,759 |
| Feb 10, 2026 | $89.63 | $95.63 | $87.61 | $92.28 | +1.74% | 5,836,634 |
| Feb 9, 2026 | $89.68 | $91.18 | $87.81 | $90.71 | +1.41% | 2,913,937 |
| Feb 6, 2026 | $90.74 | $91.48 | $86.48 | $89.45 | -0.27% | 4,425,013 |
| Feb 5, 2026 | $98.52 | $102.54 | $86.35 | $89.69 | -5.61% | 8,451,902 |
| Feb 4, 2026 | $92.52 | $96.16 | $89.19 | $95.03 | +1.75% | 4,667,864 |
| Feb 3, 2026 | $98.41 | $99.51 | $87.78 | $93.39 | -15.67% | 8,084,799 |
| Feb 2, 2026 | $112.36 | $113.58 | $110.25 | $110.74 | -1.45% | 1,512,839 |
| Jan 30, 2026 | $112.76 | $114.12 | $111.73 | $112.36 | -1.89% | 2,152,620 |
| Jan 29, 2026 | $118.79 | $119.43 | $113.59 | $114.53 | -3.85% | 1,833,791 |
| Jan 28, 2026 | $120.92 | $121.15 | $118.70 | $119.12 | -1.36% | 1,250,415 |
| Jan 27, 2026 | $124.51 | $124.88 | $120.06 | $120.76 | -3.55% | 1,148,603 |
| Jan 26, 2026 | $125.12 | $126.13 | $124.51 | $125.21 | -0.10% | 726,244 |
| Jan 23, 2026 | $123.22 | $125.83 | $123.16 | $125.34 | +1.27% | 814,493 |
| Jan 22, 2026 | $121.88 | $124.41 | $121.62 | $123.76 | +1.45% | 934,411 |
| Jan 21, 2026 | $122.64 | $123.02 | $120.50 | $121.99 | -0.76% | 1,023,630 |
| Jan 20, 2026 | $124.10 | $125.09 | $122.23 | $122.93 | -2.41% | 1,453,000 |
| Jan 16, 2026 | $127.37 | $127.73 | $125.14 | $125.96 | -0.66% | 2,012,638 |
| Jan 15, 2026 | $129.27 | $129.82 | $126.27 | $126.80 | -1.91% | 1,130,711 |
| Jan 14, 2026 | $127.77 | $130.32 | $127.77 | $129.27 | +0.58% | 1,175,589 |
| Jan 13, 2026 | $130.73 | $130.82 | $127.77 | $128.51 | -1.85% | 846,191 |
| Jan 12, 2026 | $130.14 | $131.93 | $130.14 | $130.93 | -0.25% | 1,007,147 |
| Jan 9, 2026 | $130.49 | $131.92 | $129.75 | $131.26 | -0.12% | 801,110 |
| Jan 8, 2026 | $129.28 | $131.87 | $129.14 | $131.41 | +1.16% | 652,666 |
| Jan 7, 2026 | $132.50 | $133.97 | $129.67 | $129.91 | -1.95% | 721,144 |
| Jan 6, 2026 | $130.41 | $133.25 | $129.07 | $132.50 | +0.85% | 1,096,484 |
| Jan 5, 2026 | $129.10 | $132.26 | $128.72 | $131.38 | +2.37% | 1,090,539 |
| Jan 2, 2026 | $134.15 | $134.15 | $128.19 | $128.34 | -4.19% | 1,286,572 |
| Dec 31, 2025 | $134.79 | $134.79 | $133.77 | $133.96 | -0.70% | 943,289 |
| Dec 30, 2025 | $134.54 | $135.29 | $134.29 | $134.90 | -0.30% | 638,303 |
| Dec 29, 2025 | $134.95 | $135.67 | $134.45 | $135.31 | +0.01% | 543,636 |
| Dec 26, 2025 | $135.02 | $135.34 | $134.42 | $135.30 | +0.16% | 423,226 |
| Dec 24, 2025 | $134.97 | $135.79 | $134.35 | $135.09 | -0.04% | 371,619 |
| Dec 23, 2025 | $134.71 | $135.25 | $133.86 | $135.14 | +0.04% | 664,206 |
| Dec 22, 2025 | $134.50 | $135.18 | $133.12 | $135.09 | +1.04% | 757,294 |
| Dec 19, 2025 | $133.53 | $134.53 | $133.03 | $133.69 | +0.12% | 3,229,172 |
| Dec 18, 2025 | $134.78 | $135.82 | $132.75 | $133.53 | -0.46% | 1,216,196 |
| Dec 17, 2025 | $133.77 | $136.23 | $133.60 | $134.15 | -0.20% | 1,200,578 |
| Dec 16, 2025 | $133.03 | $135.59 | $133.01 | $134.43 | +0.42% | 779,719 |
| Dec 15, 2025 | $133.89 | $135.06 | $132.79 | $133.87 | +0.84% | 1,105,028 |
| Dec 12, 2025 | $135.15 | $135.15 | $132.08 | $132.75 | -0.92% | 1,034,255 |
| Dec 11, 2025 | $132.75 | $134.97 | $132.33 | $133.98 | +1.59% | 822,102 |
| Dec 10, 2025 | $130.23 | $132.31 | $130.17 | $131.89 | +0.93% | 910,966 |
| Dec 9, 2025 | $131.90 | $132.68 | $130.61 | $130.67 | -0.80% | 635,665 |
| Dec 8, 2025 | $135.53 | $135.53 | $131.57 | $131.72 | -2.80% | 895,811 |
| Dec 5, 2025 | $135.98 | $138.06 | $135.26 | $135.51 | -0.19% | 712,334 |
| Dec 4, 2025 | $136.38 | $136.96 | $135.10 | $135.77 | -0.47% | 703,764 |
| Dec 3, 2025 | $135.41 | $136.82 | $135.20 | $136.41 | +0.74% | 604,065 |
| Dec 2, 2025 | $135.80 | $136.58 | $134.19 | $135.41 | +0.08% | 624,784 |
| Dec 1, 2025 | $135.62 | $136.79 | $135.01 | $135.30 | -1.64% | 585,018 |
| Nov 28, 2025 | $136.10 | $137.82 | $135.43 | $137.55 | +1.11% | 284,263 |
| Nov 26, 2025 | $135.82 | $136.36 | $134.59 | $136.04 | +0.16% | 1,033,950 |
| Nov 25, 2025 | $133.89 | $136.11 | $133.89 | $135.82 | +0.92% | 623,501 |
| Nov 24, 2025 | $137.12 | $137.79 | $134.07 | $134.58 | -1.85% | 988,692 |
| Nov 21, 2025 | $133.29 | $137.99 | $133.17 | $137.12 | +2.51% | 1,177,138 |
| Nov 20, 2025 | $136.66 | $136.80 | $133.47 | $133.77 | -1.94% | 1,201,086 |
| Nov 19, 2025 | $137.84 | $138.01 | $134.66 | $136.42 | -1.00% | 1,133,681 |
| Nov 18, 2025 | $140.42 | $140.42 | $136.68 | $137.80 | -1.07% | 1,449,785 |
| Nov 17, 2025 | $143.93 | $143.99 | $138.93 | $139.29 | -2.83% | 1,786,059 |
| Nov 14, 2025 | $143.76 | $144.27 | $141.16 | $143.34 | +0.42% | 1,068,569 |
| Nov 13, 2025 | $139.86 | $144.15 | $138.38 | $142.74 | +1.63% | 1,841,690 |
| Nov 12, 2025 | $139.31 | $140.72 | $137.78 | $140.45 | +0.75% | 1,260,678 |
| Nov 11, 2025 | $137.96 | $139.75 | $137.24 | $139.40 | +1.22% | 763,865 |
| Nov 10, 2025 | $139.36 | $139.65 | $136.61 | $137.72 | -1.44% | 1,330,444 |
| Nov 7, 2025 | $143.03 | $143.03 | $138.42 | $139.73 | -1.01% | 1,381,858 |
| Nov 6, 2025 | $145.77 | $145.77 | $140.46 | $141.15 | -3.66% | 1,938,278 |
| Nov 5, 2025 | $150.23 | $152.06 | $145.88 | $146.51 | -1.60% | 1,670,821 |
| Nov 4, 2025 | $159.98 | $160.11 | $147.50 | $148.90 | -5.86% | 2,539,912 |
| Nov 3, 2025 | $156.04 | $158.64 | $154.42 | $158.16 | +1.74% | 1,555,076 |
| Oct 31, 2025 | $156.91 | $157.59 | $155.08 | $155.46 | -0.93% | 921,950 |
| Oct 30, 2025 | $155.06 | $157.21 | $154.94 | $156.91 | +1.08% | 994,432 |
| Oct 29, 2025 | $163.03 | $163.03 | $153.91 | $155.24 | -5.58% | 1,554,249 |
| Oct 28, 2025 | $163.88 | $166.23 | $163.72 | $164.42 | -0.31% | 698,213 |
| Oct 27, 2025 | $165.78 | $165.78 | $164.07 | $164.93 | -0.14% | 747,396 |
| Oct 24, 2025 | $166.88 | $166.88 | $164.74 | $165.15 | -0.52% | 691,670 |
| Oct 23, 2025 | $165.65 | $166.12 | $163.91 | $166.01 | +0.20% | 950,989 |
| Oct 22, 2025 | $163.05 | $166.10 | $162.62 | $165.69 | +1.30% | 1,036,821 |
| Oct 21, 2025 | $163.58 | $165.09 | $162.68 | $163.56 | +0.11% | 770,417 |
| Oct 20, 2025 | $161.01 | $163.75 | $160.86 | $163.37 | – | 878,879 |
Seasonality
TRI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | -1.2% | 0.7% | 2.7% | 0.9% | 2.2% | 4.0% | 3.0% | -3.5% | 2.9% | 3.0% | -0.3% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -16.1% | -12.2% | -6.7% | 6.3% | -9.0% | -5.6% | 20.2% | 10.1% | -9.3% | 21.5% | ||
| 2025 | 4.9% | 6.6% | -3.4% | 7.6% | 7.1% | 1.3% | -0.1% | -11.3% | -12.5% | -1.5% | -11.1% | -2.6% |
| 2024 | 1.6% | 6.5% | -1.2% | -3.0% | 14.3% | -2.1% | -3.9% | 6.1% | -0.3% | -4.1% | -0.3% | -1.4% |
| 2023 | 4.3% | 2.1% | 7.5% | 1.1% | -2.9% | 10.1% | 0.2% | -4.4% | -5.0% | -2.0% | 17.1% | 4.5% |
| 2022 | -10.3% | -5.5% | 7.7% | -8.2% | -0.5% | 5.2% | 7.7% | -1.6% | -6.7% | 3.6% | 11.2% | -3.1% |
| 2021 | -0.4% | 6.5% | 1.2% | 5.9% | 6.1% | 1.4% | 6.7% | 10.6% | -5.5% | 8.9% | -0.3% | 0.1% |
| 2020 | 12.2% | -7.3% | -8.5% | 3.9% | -3.9% | 0.9% | 2.8% | 9.9% | 4.4% | -2.4% | 2.4% | 3.2% |
| 2019 | 8.3% | 4.0% | 9.5% | 4.5% | 3.6% | 1.2% | 4.2% | 2.8% | -2.6% | 0.6% | 5.4% | 1.5% |
| 2018 | -0.6% | -8.3% | -1.9% | 4.1% | -2.6% | 3.9% | 2.7% | 7.6% | 2.6% | 2.0% | 8.0% | -4.0% |
| 2017 | 2.4% | -4.9% | 2.2% | 5.1% | -3.2% | 6.0% | -0.9% | 0.3% | 0.4% | 2.1% | -5.2% | -1.1% |