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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $99.90 | $124.69 | $95.14 | $118.25 | +21.49% | 35,170,266 |
| Sep 2026 | $107.18 | $112.77 | $92.57 | $97.33 | -9.31% | 32,557,948 |
| Aug 2026 | $100.26 | $113.46 | $96.33 | $107.32 | +9.37% | 41,338,808 |
| Jul 2026 | $82.39 | $108.29 | $82.39 | $98.13 | +20.15% | 47,643,995 |
| Jun 2026 | $86.00 | $94.10 | $76.28 | $81.67 | -5.59% | 42,068,785 |
| May 2026 | $97.53 | $102.65 | $78.60 | $86.51 | -10.99% | 45,095,870 |
| Apr 2026 | $90.95 | $99.76 | $83.29 | $97.19 | +6.35% | 37,553,012 |
| Mar 2026 | $96.48 | $115.13 | $86.57 | $91.39 | -6.67% | 55,010,852 |
| Feb 2026 | $112.36 | $113.58 | $80.96 | $97.92 | -12.85% | 85,543,803 |
| Jan 2026 | $134.15 | $134.15 | $111.73 | $112.36 | -16.12% | 23,157,998 |
| Dec 2025 | $135.62 | $138.06 | $130.17 | $133.96 | -2.61% | 19,401,030 |
| Nov 2025 | $156.04 | $160.11 | $133.17 | $137.55 | -11.52% | 25,029,346 |
| Oct 2025 | $157.51 | $166.88 | $151.81 | $155.46 | -1.46% | 26,650,710 |
| Sep 2025 | $180.41 | $182.82 | $157.54 | $157.77 | -12.54% | 27,494,337 |
| Aug 2025 | $207.67 | $207.67 | $170.21 | $180.40 | -11.60% | 28,842,979 |
| Jul 2025 | $203.58 | $221.85 | $200.10 | $204.06 | -0.11% | 51,029,570 |
| Jun 2025 | $201.27 | $204.42 | $194.00 | $204.28 | +1.25% | 10,692,592 |
| May 2025 | $188.43 | $201.89 | $183.55 | $201.76 | +6.81% | 12,832,970 |
| Apr 2025 | $175.50 | $189.36 | $162.28 | $188.90 | +7.64% | 16,315,243 |
| Mar 2025 | $181.62 | $183.25 | $170.89 | $175.49 | -3.38% | 8,066,519 |
| Feb 2025 | $165.34 | $182.84 | $164.54 | $181.62 | +6.28% | 11,987,471 |
| Jan 2025 | $162.83 | $173.22 | $153.98 | $170.89 | +4.91% | 5,925,958 |
| Dec 2024 | $165.63 | $174.70 | $161.79 | $162.90 | -1.36% | 4,866,843 |
| Nov 2024 | $166.09 | $176.28 | $161.49 | $165.14 | -0.64% | 6,743,170 |
| Oct 2024 | $173.68 | $173.92 | $166.10 | $166.21 | -4.08% | 5,182,511 |
| Sep 2024 | $172.83 | $176.61 | $168.08 | $173.28 | -0.34% | 4,979,598 |
| Aug 2024 | $159.28 | $174.38 | $152.36 | $173.86 | +5.72% | 8,724,978 |
| Jul 2024 | $170.86 | $172.96 | $162.59 | $164.46 | -3.94% | 11,812,911 |
| Jun 2024 | $174.27 | $175.91 | $167.11 | $171.21 | -2.06% | 8,342,149 |
| May 2024 | $153.63 | $178.79 | $152.20 | $174.81 | +13.90% | 9,424,899 |
| Apr 2024 | $158.02 | $158.28 | $151.84 | $153.47 | -3.04% | 6,283,751 |
| Mar 2024 | $160.11 | $162.37 | $157.12 | $158.27 | -1.24% | 6,169,073 |
| Feb 2024 | $150.92 | $164.11 | $150.61 | $160.26 | +6.17% | 7,089,288 |
| Jan 2024 | $147.03 | $154.85 | $145.04 | $150.95 | +1.64% | 5,467,125 |
| Dec 2023 | $141.98 | $149.01 | $141.01 | $148.51 | +4.51% | 5,202,378 |
| Nov 2023 | $124.92 | $144.60 | $121.72 | $142.10 | +16.71% | 10,587,747 |
| Oct 2023 | $123.51 | $130.35 | $119.30 | $121.76 | -1.99% | 6,410,358 |
| Sep 2023 | $131.34 | $133.03 | $124.01 | $124.24 | -5.02% | 4,969,155 |
| Aug 2023 | $136.07 | $141.03 | $127.76 | $130.81 | -4.76% | 7,351,953 |
| Jul 2023 | $136.30 | $137.41 | $131.18 | $137.35 | +0.21% | 8,053,331 |
| Jun 2023 | $129.19 | $140.37 | $123.90 | $137.06 | +6.11% | 9,615,660 |
| May 2023 | $133.35 | $134.74 | $120.69 | $129.17 | -3.29% | 10,962,653 |
| Apr 2023 | $132.00 | $135.64 | $130.99 | $133.57 | +1.07% | 4,872,300 |
| Mar 2023 | $123.04 | $132.37 | $120.23 | $132.16 | +7.51% | 9,619,310 |
| Feb 2023 | $120.44 | $127.29 | $114.61 | $122.93 | +1.73% | 10,966,164 |
| Jan 2023 | $115.47 | $121.75 | $115.47 | $120.84 | +4.30% | 8,447,498 |
| Dec 2022 | $118.43 | $120.43 | $112.74 | $115.86 | -3.10% | 9,587,306 |
| Nov 2022 | $109.68 | $119.78 | $102.11 | $119.57 | +10.76% | 13,951,998 |
| Oct 2022 | $104.96 | $109.29 | $99.12 | $107.95 | +3.57% | 7,968,609 |
| Sep 2022 | $111.61 | $116.81 | $104.18 | $104.23 | -6.73% | 8,200,277 |
| Aug 2022 | $113.65 | $119.22 | $111.27 | $111.75 | -2.01% | 10,265,178 |
| Jul 2022 | $105.17 | $114.84 | $102.90 | $114.04 | +7.75% | 10,001,711 |
| Jun 2022 | $100.63 | $107.11 | $96.43 | $105.84 | +5.22% | 10,676,244 |
| May 2022 | $100.92 | $102.46 | $92.99 | $100.59 | -0.93% | 13,226,416 |
| Apr 2022 | $110.39 | $111.60 | $101.25 | $101.53 | -8.17% | 6,145,456 |
| Mar 2022 | $102.64 | $111.96 | $102.50 | $110.56 | +7.73% | 9,223,823 |
| Feb 2022 | $109.04 | $110.86 | $97.44 | $102.63 | -5.88% | 11,058,097 |
| Jan 2022 | $121.06 | $121.15 | $103.44 | $109.04 | -10.26% | 8,760,958 |
| Dec 2021 | $122.02 | $124.17 | $115.19 | $121.50 | +0.06% | 7,371,673 |
| Nov 2021 | $121.26 | $125.54 | $117.05 | $121.43 | -0.65% | 9,411,833 |
| Oct 2021 | $112.67 | $122.64 | $109.96 | $122.22 | +8.92% | 9,834,565 |
| Sep 2021 | $118.74 | $122.20 | $112.19 | $112.21 | -5.46% | 8,463,133 |
| Aug 2021 | $107.76 | $119.85 | $106.24 | $118.69 | +10.26% | 11,775,355 |
| Jul 2021 | $101.06 | $107.96 | $99.89 | $107.65 | +6.71% | 5,211,714 |
| Jun 2021 | $99.88 | $100.98 | $98.26 | $100.88 | +1.38% | 6,868,097 |
| May 2021 | $93.99 | $100.69 | $93.67 | $99.51 | +5.68% | 12,339,196 |
| Apr 2021 | $89.18 | $94.64 | $89.04 | $94.16 | +5.87% | 6,478,301 |
| Mar 2021 | $88.94 | $91.23 | $86.49 | $88.94 | +0.78% | 12,671,190 |
| Feb 2021 | $84.24 | $91.38 | $81.42 | $88.25 | +6.54% | 10,478,105 |
| Jan 2021 | $83.28 | $84.57 | $79.26 | $82.83 | -0.41% | 8,859,204 |
| Dec 2020 | $81.17 | $83.62 | $79.94 | $83.17 | +3.23% | 6,400,589 |
| Nov 2020 | $79.83 | $90.95 | $79.69 | $80.57 | +1.90% | 8,753,388 |
| Oct 2020 | $81.43 | $85.06 | $78.31 | $79.07 | -2.41% | 6,993,586 |
| Sep 2020 | $77.69 | $81.84 | $75.99 | $81.02 | +4.45% | 8,231,854 |
| Aug 2020 | $71.37 | $78.89 | $70.59 | $77.57 | +9.35% | 11,546,648 |
| Jul 2020 | $69.37 | $72.11 | $67.75 | $70.94 | +2.75% | 10,596,513 |
| Jun 2020 | $68.27 | $72.49 | $67.07 | $69.04 | +0.91% | 11,787,046 |
| May 2020 | $71.11 | $72.32 | $65.48 | $68.42 | -4.47% | 12,494,159 |
| Apr 2020 | $67.34 | $74.09 | $64.69 | $71.62 | +3.92% | 11,670,355 |
| Mar 2020 | $75.84 | $79.60 | $53.05 | $68.92 | -8.90% | 22,159,406 |
| Feb 2020 | $81.91 | $83.79 | $74.41 | $75.65 | -7.29% | 9,981,576 |
| Jan 2020 | $72.73 | $82.57 | $72.68 | $81.60 | +12.21% | 10,283,671 |
| Dec 2019 | $71.19 | $74.37 | $70.32 | $72.72 | +1.48% | 7,161,042 |
| Nov 2019 | $68.64 | $73.69 | $67.35 | $71.66 | +4.90% | 8,452,182 |
| Oct 2019 | $68.11 | $69.05 | $66.11 | $68.31 | +0.56% | 7,395,073 |
| Sep 2019 | $69.44 | $72.40 | $66.84 | $67.93 | -2.62% | 9,941,879 |
| Aug 2019 | $69.35 | $70.60 | $65.50 | $69.76 | +2.26% | 11,311,802 |
| Jul 2019 | $65.75 | $72.04 | $65.38 | $68.22 | +4.20% | 10,553,428 |
| Jun 2019 | $64.69 | $68.29 | $64.02 | $65.47 | +1.21% | 7,837,238 |
| May 2019 | $62.97 | $66.69 | $61.80 | $64.69 | +2.99% | 9,753,473 |
| Apr 2019 | $60.26 | $62.85 | $59.15 | $62.81 | +4.46% | 8,785,085 |
| Mar 2019 | $55.31 | $60.31 | $54.57 | $60.13 | +8.81% | 12,341,621 |
| Feb 2019 | $53.40 | $56.33 | $52.96 | $55.26 | +3.95% | 10,520,137 |
| Jan 2019 | $48.69 | $53.39 | $47.57 | $53.16 | +8.34% | 11,392,439 |
| Dec 2018 | $51.80 | $52.55 | $47.18 | $49.07 | -3.99% | 18,333,703 |
| Nov 2018 | $47.41 | $51.35 | $46.49 | $51.11 | +7.99% | 18,268,091 |
| Oct 2018 | $46.56 | $48.30 | $45.09 | $47.33 | +2.00% | 75,798,443 |
| Sep 2018 | $44.96 | $46.65 | $44.81 | $46.40 | +2.59% | 73,428,856 |
| Aug 2018 | $42.21 | $47.02 | $41.27 | $45.23 | +7.56% | 33,851,088 |
| Jul 2018 | $40.75 | $43.25 | $40.62 | $42.05 | +2.69% | 12,779,461 |
| Jun 2018 | $39.45 | $41.93 | $39.45 | $40.95 | +3.85% | 27,533,420 |
| May 2018 | $40.76 | $40.89 | $37.09 | $39.43 | -3.48% | 25,162,778 |
| Apr 2018 | $39.22 | $41.09 | $39.05 | $40.85 | +4.05% | 15,887,535 |
| Mar 2018 | $40.01 | $41.32 | $38.82 | $39.26 | -1.87% | 18,168,071 |
| Feb 2018 | $43.61 | $44.02 | $39.62 | $40.01 | -9.05% | 25,104,863 |
| Jan 2018 | $44.33 | $48.84 | $43.57 | $43.99 | -0.63% | 25,242,718 |
| Dec 2017 | $45.12 | $45.41 | $43.73 | $44.27 | -1.09% | 14,269,534 |
| Nov 2017 | $46.21 | $46.25 | $44.08 | $44.76 | -5.91% | 16,263,634 |
| Oct 2017 | $46.67 | $49.37 | $46.48 | $47.57 | +2.08% | 16,439,718 |
| Sep 2017 | $46.76 | $47.08 | $45.46 | $46.60 | +0.41% | 14,158,506 |
| Aug 2017 | $47.55 | $49.33 | $45.68 | $46.41 | -0.43% | 24,760,615 |
| Jul 2017 | $47.02 | $47.28 | $46.11 | $46.61 | -0.87% | 21,137,605 |
| Jun 2017 | $44.26 | $47.78 | $44.09 | $47.02 | +6.04% | 48,012,844 |
| May 2017 | $45.72 | $45.76 | $43.49 | $44.34 | -3.90% | 22,007,751 |
| Apr 2017 | $43.78 | $46.72 | $43.14 | $46.14 | +5.08% | 22,025,867 |
| Mar 2017 | $43.21 | $44.92 | $42.88 | $43.91 | +2.21% | 31,113,969 |
| Feb 2017 | $45.34 | $45.83 | $42.93 | $42.96 | -5.67% | 30,272,622 |
| Jan 2017 | $44.56 | $46.21 | $44.35 | $45.54 | +2.41% | 11,794,179 |
| Dec 2016 | $44.04 | $46.40 | $43.63 | $44.47 | +1.32% | 14,345,111 |
| Nov 2016 | $40.25 | $44.23 | $40.25 | $43.89 | +9.64% | 17,776,480 |
| Oct 2016 | $41.86 | $42.40 | $39.85 | $40.03 | -4.76% | 14,521,046 |
| Sep 2016 | $42.11 | $43.27 | $40.89 | $42.03 | -0.26% | 20,837,472 |
| Aug 2016 | $42.25 | $43.03 | $41.65 | $42.14 | -1.47% | 15,642,912 |
| Jul 2016 | $41.05 | $44.36 | $40.51 | $42.77 | +4.19% | 15,635,044 |
| Jun 2016 | $42.69 | $43.48 | $38.83 | $41.05 | -3.89% | 20,401,154 |
| May 2016 | $40.88 | $43.04 | $40.40 | $42.71 | +3.09% | 17,415,590 |
| Apr 2016 | $40.29 | $42.31 | $39.78 | $41.43 | +1.62% | 16,919,738 |
| Mar 2016 | $37.11 | $41.28 | $36.43 | $40.77 | +10.70% | 20,303,670 |
| Feb 2016 | $36.58 | $38.27 | $34.20 | $36.83 | -2.15% | 21,162,623 |
| Jan 2016 | $37.55 | $37.84 | $34.15 | $37.64 | -1.21% | 21,553,798 |
| Dec 2015 | $40.74 | $41.56 | $37.38 | $38.10 | -6.23% | 16,504,111 |
| Nov 2015 | $41.33 | $41.78 | $39.09 | $40.63 | -1.67% | 16,378,175 |
| Oct 2015 | $40.76 | $42.75 | $40.17 | $41.32 | +1.90% | 18,475,545 |
| Sep 2015 | $38.45 | $40.90 | $37.93 | $40.55 | +3.76% | 21,970,145 |
| Aug 2015 | $40.77 | $41.66 | $36.72 | $39.08 | -4.07% | 21,866,876 |
| Jul 2015 | $38.73 | $41.29 | $37.43 | $40.74 | +6.32% | 16,673,013 |
| Jun 2015 | $40.28 | $40.56 | $38.21 | $38.32 | -4.77% | 16,028,884 |
| May 2015 | $41.25 | $41.85 | $39.80 | $40.24 | -2.71% | 12,953,880 |
| Apr 2015 | $40.80 | $42.96 | $40.51 | $41.36 | +1.25% | 21,766,963 |
| Mar 2015 | $39.44 | $41.45 | $39.01 | $40.85 | +3.31% | 19,821,575 |
| Feb 2015 | $39.14 | $40.66 | $38.19 | $39.54 | +2.28% | 19,105,001 |
| Jan 2015 | $40.51 | $40.73 | $38.27 | $38.66 | -4.85% | 16,776,940 |
| Dec 2014 | $40.62 | $41.74 | $38.69 | $40.63 | +1.88% | 14,989,349 |
| Nov 2014 | $37.44 | $39.97 | $37.04 | $39.88 | +6.46% | 13,014,088 |
| Oct 2014 | $36.62 | $38.07 | $35.08 | $37.46 | +2.24% | 21,850,857 |
| Sep 2014 | $38.03 | $38.57 | $35.56 | $36.64 | -3.96% | 11,374,584 |
| Aug 2014 | $38.34 | $38.60 | $37.41 | $38.15 | -0.65% | 14,799,779 |
| Jul 2014 | $36.97 | $39.05 | $36.63 | $38.40 | +3.98% | 15,160,862 |
| Jun 2014 | $35.61 | $37.03 | $34.60 | $36.93 | +4.83% | 18,197,184 |
| May 2014 | $36.75 | $37.01 | $35.16 | $35.23 | -4.14% | 15,021,894 |
| Apr 2014 | $34.76 | $37.13 | $34.37 | $36.75 | +5.79% | 16,878,579 |
| Mar 2014 | $34.67 | $36.04 | $33.73 | $34.74 | -0.40% | 15,895,229 |
| Feb 2014 | $36.74 | $37.39 | $34.13 | $34.88 | -4.78% | 19,443,693 |
| Jan 2014 | $38.17 | $38.94 | $36.22 | $36.63 | -4.63% | 13,332,540 |
| Dec 2013 | $37.90 | $38.79 | $36.55 | $38.41 | +1.16% | 12,712,891 |
| Nov 2013 | $38.15 | $39.34 | $37.78 | $37.97 | -0.50% | 12,830,390 |
| Oct 2013 | $35.53 | $38.68 | $34.36 | $38.16 | +7.31% | 26,157,776 |
| Sep 2013 | $33.66 | $36.22 | $33.44 | $35.56 | +6.47% | 14,820,891 |
| Aug 2013 | $34.87 | $35.77 | $33.39 | $33.40 | -3.36% | 15,951,423 |
| Jul 2013 | $33.19 | $36.61 | $32.87 | $34.56 | +4.47% | 17,970,472 |
| Jun 2013 | $33.93 | $34.47 | $31.87 | $33.08 | -2.48% | 23,709,476 |
| May 2013 | $33.97 | $35.97 | $33.68 | $33.92 | -0.29% | 22,324,278 |
| Apr 2013 | $32.95 | $34.28 | $31.58 | $34.02 | +3.12% | 22,756,615 |
| Mar 2013 | $30.98 | $33.41 | $30.63 | $32.99 | +6.21% | 25,122,804 |
| Feb 2013 | $31.30 | $31.67 | $29.79 | $31.06 | -0.19% | 21,545,166 |
| Jan 2013 | $29.85 | $31.55 | $29.56 | $31.12 | +5.42% | 15,559,351 |
| Dec 2012 | $27.92 | $29.86 | $27.74 | $29.52 | +5.54% | 14,745,572 |
| Nov 2012 | $28.70 | $29.21 | $27.13 | $27.97 | -2.54% | 16,178,178 |
| Oct 2012 | $29.05 | $29.81 | $28.33 | $28.70 | -2.08% | 16,279,237 |
| Sep 2012 | $28.83 | $30.40 | $28.01 | $29.31 | +1.42% | 17,850,114 |
| Aug 2012 | $28.95 | $30.67 | $27.93 | $28.90 | +0.52% | 19,402,953 |
| Jul 2012 | $28.90 | $30.24 | $27.74 | $28.75 | -0.52% | 18,973,351 |
| Jun 2012 | $27.67 | $29.33 | $26.61 | $28.90 | +3.58% | 20,071,728 |
| May 2012 | $30.62 | $31.14 | $27.79 | $27.90 | -7.89% | 26,016,736 |
| Apr 2012 | $29.44 | $30.47 | $27.90 | $30.29 | +3.20% | 21,772,918 |
| Mar 2012 | $29.51 | $30.72 | $28.58 | $29.35 | -0.27% | 30,385,297 |
| Feb 2012 | $28.11 | $29.70 | $26.80 | $29.43 | +5.41% | 29,665,984 |
| Jan 2012 | $27.72 | $29.60 | $27.01 | $27.92 | +3.06% | 20,125,998 |
| Dec 2011 | $27.50 | $27.73 | $25.68 | $27.09 | -1.46% | 20,343,659 |
| Nov 2011 | $28.94 | $30.55 | $25.98 | $27.49 | -8.79% | 21,280,137 |
| Oct 2011 | $27.39 | $30.88 | $26.52 | $30.14 | +9.76% | 30,824,888 |
| Sep 2011 | $31.47 | $31.73 | $27.46 | $27.46 | -12.63% | 29,952,418 |
| Aug 2011 | $35.27 | $35.36 | $29.36 | $31.43 | -10.12% | 36,391,766 |
| Jul 2011 | $38.06 | $38.43 | $34.17 | $34.97 | -8.34% | 18,550,636 |
| Jun 2011 | $39.49 | $39.49 | $36.27 | $38.15 | -3.61% | 15,081,322 |
| May 2011 | $41.00 | $41.63 | $38.40 | $39.58 | -3.70% | 13,135,498 |
| Apr 2011 | $39.99 | $42.00 | $39.63 | $41.10 | +3.11% | 11,438,366 |
| Mar 2011 | $40.09 | $40.72 | $38.20 | $39.86 | -0.52% | 15,918,855 |
| Feb 2011 | $40.86 | $42.81 | $39.19 | $40.07 | -1.40% | 16,698,484 |
| Jan 2011 | $38.06 | $41.11 | $37.69 | $40.64 | +7.37% | 13,222,837 |
| Dec 2010 | $37.27 | $38.35 | $36.77 | $37.85 | +2.49% | 12,813,101 |
| Nov 2010 | $38.93 | $39.39 | $36.62 | $36.93 | -4.94% | 14,069,258 |
| Oct 2010 | $38.37 | $39.93 | $37.91 | $38.85 | +1.92% | 12,468,325 |
| Sep 2010 | $36.01 | $39.00 | $35.85 | $38.12 | +7.84% | 13,652,076 |
| Aug 2010 | $38.24 | $38.99 | $34.21 | $35.35 | -7.05% | 16,358,244 |
| Jul 2010 | $36.55 | $39.61 | $36.23 | $38.03 | +4.51% | 18,042,489 |
| Jun 2010 | $35.79 | $39.74 | $35.12 | $36.39 | +1.48% | 44,926,638 |
| May 2010 | $36.99 | $39.52 | $33.79 | $35.86 | -1.59% | 11,308,984 |
| Apr 2010 | $36.98 | $37.92 | $36.07 | $36.44 | -1.17% | 4,856,988 |
| Mar 2010 | $35.50 | $38.37 | $35.43 | $36.87 | +4.54% | 4,344,571 |
| Feb 2010 | $33.93 | $36.64 | $33.48 | $35.27 | +4.04% | 6,098,044 |
| Jan 2010 | $33.27 | $34.48 | $32.10 | $33.90 | +3.48% | 6,792,772 |
| Dec 2009 | $32.57 | $34.69 | $31.79 | $32.76 | +1.71% | 6,347,618 |
| Nov 2009 | $31.72 | $33.79 | $31.07 | $32.21 | +0.19% | 9,932,138 |
| Oct 2009 | $33.94 | $34.83 | $31.22 | $32.15 | -5.72% | 10,486,365 |
| Sep 2009 | $32.00 | $36.44 | $30.87 | $34.10 | +5.28% | 17,689,061 |
| Aug 2009 | $32.81 | $35.20 | $31.43 | $32.39 | -0.80% | 7,111,391 |
| Jul 2009 | $29.37 | $33.21 | $27.68 | $32.65 | +10.60% | 4,282,958 |
| Jun 2009 | $31.66 | $32.51 | $28.36 | $29.52 | -4.37% | 7,494,528 |
| May 2009 | $28.78 | $32.32 | $28.21 | $30.87 | +7.86% | 7,236,008 |
| Apr 2009 | $25.67 | $29.39 | $25.40 | $28.62 | +12.02% | 8,066,957 |
| Mar 2009 | $24.53 | $26.98 | $22.17 | $25.55 | +2.65% | 9,046,494 |
| Feb 2009 | $23.79 | $27.55 | $22.67 | $24.89 | +1.34% | 9,816,006 |
| Jan 2009 | $28.94 | $30.20 | $22.04 | $24.56 | -16.32% | 9,784,369 |
| Dec 2008 | $25.06 | $29.62 | $21.49 | $29.35 | +17.82% | 10,698,817 |
| Nov 2008 | $24.13 | $26.85 | $19.43 | $24.91 | +5.33% | 8,599,242 |
| Oct 2008 | $27.13 | $28.79 | $19.89 | $23.65 | -13.84% | 8,536,419 |
| Sep 2008 | $34.04 | $34.74 | $25.00 | $27.45 | -18.91% | 7,361,452 |
| Aug 2008 | $32.24 | $35.74 | $31.60 | $33.85 | +4.31% | 4,168,633 |
| Jul 2008 | $31.88 | $32.87 | $27.73 | $32.45 | +0.12% | 4,427,111 |
| Jun 2008 | $36.52 | $37.19 | $31.87 | $32.41 | -11.93% | 3,066,110 |
| May 2008 | $39.01 | $40.02 | $36.10 | $36.80 | -2.77% | 4,142,072 |
| Apr 2008 | $34.41 | $39.43 | $33.92 | $37.85 | +12.11% | 5,114,028 |
| Mar 2008 | $33.43 | $39.32 | $32.18 | $33.76 | +0.78% | 7,021,407 |
| Feb 2008 | $35.85 | $37.07 | $33.44 | $33.50 | -6.37% | 3,463,360 |
| Jan 2008 | $41.29 | $41.44 | $32.59 | $35.78 | -12.80% | 4,868,689 |
| Dec 2007 | $39.20 | $41.53 | $37.27 | $41.03 | +4.75% | 3,584,325 |
| Nov 2007 | $46.69 | $47.32 | $37.18 | $39.17 | -17.68% | 3,523,341 |
| Oct 2007 | $42.46 | $47.58 | $42.39 | $47.58 | +12.70% | 2,378,882 |
| Sep 2007 | $42.53 | $43.29 | $40.94 | $42.22 | -0.92% | 1,829,107 |
| Aug 2007 | $41.68 | $42.70 | $38.53 | $42.61 | +1.69% | 2,791,708 |
| Jul 2007 | $41.23 | $44.66 | $40.72 | $41.90 | +1.43% | 3,171,257 |
| Jun 2007 | $42.84 | $43.92 | $40.55 | $41.31 | -3.16% | 2,104,783 |
| May 2007 | $44.45 | $45.24 | $40.02 | $42.66 | -3.81% | 2,923,324 |
| Apr 2007 | $41.82 | $44.94 | $41.05 | $44.35 | +5.97% | 1,438,236 |
| Mar 2007 | $40.27 | $43.13 | $39.73 | $41.85 | +2.95% | 885,207 |
| Feb 2007 | $42.27 | $44.50 | $40.34 | $40.65 | -4.01% | 1,547,385 |
| Jan 2007 | $41.79 | $42.56 | $40.35 | $42.35 | +1.51% | 818,358 |
| Dec 2006 | $42.90 | $43.70 | $41.17 | $41.72 | -3.00% | 953,339 |
| Nov 2006 | $40.82 | $43.39 | $40.74 | $43.01 | +3.44% | 867,780 |
| Oct 2006 | $40.61 | $42.74 | $38.69 | $41.58 | +2.46% | 748,648 |
| Sep 2006 | $40.72 | $41.30 | $38.51 | $40.58 | +0.17% | 644,777 |
| Aug 2006 | $39.60 | $41.30 | $39.21 | $40.51 | +2.04% | 646,945 |
| Jul 2006 | $38.69 | $40.46 | $37.92 | $39.70 | +2.35% | 661,714 |
| Jun 2006 | $41.80 | $42.53 | $38.26 | $38.79 | -7.84% | 1,133,511 |
| May 2006 | $40.36 | $42.11 | $38.66 | $42.09 | +4.75% | 845,036 |
| Apr 2006 | $36.13 | $41.06 | $36.13 | $40.18 | +6.80% | 760,070 |
| Mar 2006 | $38.45 | $38.98 | $36.99 | $37.62 | -2.26% | 685,340 |
| Feb 2006 | $36.11 | $39.23 | $35.90 | $38.49 | +6.50% | 848,287 |
| Jan 2006 | $34.43 | $36.69 | $34.24 | $36.14 | +2.85% | 547,011 |
| Dec 2005 | $35.55 | $36.32 | $34.35 | $35.14 | -1.76% | 601,358 |
| Nov 2005 | $34.57 | $36.37 | $34.08 | $35.77 | +3.47% | 562,172 |
| Oct 2005 | $37.77 | $38.02 | $34.51 | $34.57 | -9.27% | 612,290 |
| Sep 2005 | $37.49 | $39.15 | $37.34 | $38.10 | +0.66% | 772,672 |
| Aug 2005 | $35.50 | $38.57 | $35.41 | $37.85 | +6.71% | 574,873 |
| Jul 2005 | $34.16 | $35.67 | $33.02 | $35.47 | +3.90% | 384,950 |
| Jun 2005 | $34.44 | $34.77 | $33.24 | $34.14 | -0.70% | 663,682 |
| May 2005 | $33.60 | $34.84 | $33.57 | $34.38 | +2.35% | 944,773 |
| Apr 2005 | $33.99 | $34.03 | $31.58 | $33.59 | -0.83% | 746,286 |
| Mar 2005 | $34.42 | $35.73 | $33.33 | $33.87 | -1.88% | 868,862 |
| Feb 2005 | $34.50 | $37.05 | $34.45 | $34.52 | -0.17% | 1,107,917 |
| Jan 2005 | $35.84 | $35.84 | $33.67 | $34.58 | -3.52% | 1,112,740 |
| Dec 2004 | $35.49 | $36.13 | $33.77 | $35.84 | +1.41% | 1,080,444 |
| Nov 2004 | $35.24 | $36.97 | $34.70 | $35.34 | +0.31% | 647,534 |
| Oct 2004 | $35.24 | $36.70 | $33.49 | $35.23 | 0.00% | 960,033 |
| Sep 2004 | $33.49 | $35.47 | $33.44 | $35.23 | +5.26% | 531,949 |
| Aug 2004 | $34.58 | $34.79 | $32.93 | $33.47 | -3.60% | 510,779 |
| Jul 2004 | $33.88 | $35.23 | $32.60 | $34.72 | +2.18% | 629,126 |
| Jun 2004 | $33.08 | $35.67 | $32.48 | $33.98 | +2.41% | 717,635 |
| May 2004 | $32.33 | $33.60 | $31.61 | $33.18 | +2.69% | 541,203 |
| Apr 2004 | $31.44 | $33.38 | $30.62 | $32.31 | +3.10% | 770,213 |
| Mar 2004 | $32.65 | $33.16 | $30.31 | $31.34 | -3.51% | 1,048,840 |
| Feb 2004 | $33.65 | $35.08 | $30.52 | $32.48 | -3.68% | 1,012,413 |
| Jan 2004 | $37.08 | $37.87 | $33.60 | $33.72 | – | 962,398 |
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% |