Thomson Reuters Corporation (TSX:TRI)
271.15
+2.29 (0.85%)
Jun 27, 2025, 4:00 PM EDT
Thomson Reuters Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 268.82 | 271.40 | 268.17 | 271.15 | 271.15 | 0.85% | 222,700 |
Jun 26, 2025 | 269.69 | 269.69 | 267.03 | 268.86 | 268.86 | 0.20% | 188,717 |
Jun 25, 2025 | 270.66 | 270.66 | 268.02 | 268.33 | 268.33 | -0.86% | 209,100 |
Jun 24, 2025 | 269.36 | 271.53 | 267.35 | 270.66 | 270.66 | 0.61% | 166,019 |
Jun 23, 2025 | 266.22 | 269.28 | 266.22 | 269.01 | 269.01 | 1.06% | 233,249 |
Jun 20, 2025 | 268.50 | 269.54 | 265.91 | 266.18 | 266.18 | -0.36% | 644,919 |
Jun 19, 2025 | 267.39 | 267.95 | 265.61 | 267.15 | 267.15 | -0.47% | 108,300 |
Jun 18, 2025 | 267.94 | 269.27 | 266.49 | 268.40 | 268.40 | 0.37% | 249,200 |
Jun 17, 2025 | 266.28 | 267.47 | 264.56 | 267.40 | 267.40 | 0.39% | 211,600 |
Jun 16, 2025 | 265.75 | 267.52 | 265.55 | 266.35 | 266.35 | 0.52% | 425,020 |
Jun 13, 2025 | 266.24 | 268.59 | 264.97 | 264.98 | 264.98 | -1.20% | 543,600 |
Jun 12, 2025 | 266.38 | 268.25 | 265.37 | 268.20 | 268.20 | 0.81% | 231,602 |
Jun 11, 2025 | 262.58 | 266.64 | 261.67 | 266.05 | 266.05 | 1.32% | 452,403 |
Jun 10, 2025 | 263.63 | 263.82 | 261.17 | 262.59 | 262.59 | -0.39% | 292,541 |
Jun 9, 2025 | 266.83 | 266.93 | 261.85 | 263.63 | 263.63 | -1.28% | 267,503 |
Jun 6, 2025 | 267.06 | 268.37 | 266.35 | 267.04 | 267.04 | 0.11% | 171,544 |
Jun 5, 2025 | 268.02 | 268.71 | 266.19 | 266.75 | 266.75 | -0.37% | 253,100 |
Jun 4, 2025 | 267.07 | 269.60 | 266.03 | 267.73 | 267.73 | 0.20% | 276,400 |
Jun 3, 2025 | 270.50 | 271.00 | 266.10 | 267.20 | 267.20 | -1.21% | 336,377 |
Jun 2, 2025 | 271.88 | 272.86 | 268.66 | 270.47 | 270.47 | -0.80% | 392,300 |
May 30, 2025 | 272.16 | 273.12 | 269.93 | 272.66 | 272.66 | 0.53% | 1,085,307 |
May 29, 2025 | 272.66 | 272.67 | 270.73 | 271.21 | 271.21 | -0.27% | 190,500 |
May 28, 2025 | 269.21 | 272.71 | 269.14 | 271.95 | 271.95 | 1.00% | 309,900 |
May 27, 2025 | 263.91 | 271.11 | 263.56 | 269.26 | 269.26 | -0.01% | 345,100 |
May 26, 2025 | 268.78 | 271.81 | 267.01 | 269.30 | 269.30 | 0.57% | 63,528 |
May 23, 2025 | 268.28 | 270.00 | 266.95 | 267.77 | 267.77 | -0.51% | 208,045 |
May 22, 2025 | 269.31 | 271.32 | 267.76 | 269.13 | 269.13 | -0.48% | 204,000 |
May 21, 2025 | 272.03 | 272.03 | 268.99 | 270.43 | 270.43 | -0.86% | 302,974 |
May 20, 2025 | 269.79 | 273.59 | 269.79 | 272.77 | 272.77 | 1.95% | 345,845 |
May 16, 2025 | 264.98 | 267.71 | 264.04 | 267.55 | 267.55 | 1.06% | 313,630 |
May 15, 2025 | 258.76 | 265.69 | 258.76 | 264.74 | 264.74 | 2.24% | 252,900 |
May 14, 2025 | 255.57 | 259.24 | 255.57 | 258.95 | 258.12 | 0.82% | 350,003 |
May 13, 2025 | 257.86 | 260.41 | 256.43 | 256.85 | 256.02 | -0.56% | 211,900 |
May 12, 2025 | 264.07 | 264.07 | 254.39 | 258.29 | 257.46 | -1.09% | 455,400 |
May 9, 2025 | 260.54 | 261.38 | 258.74 | 261.13 | 260.29 | 0.30% | 196,300 |
May 8, 2025 | 261.61 | 262.91 | 259.30 | 260.34 | 259.50 | -0.22% | 444,400 |
May 7, 2025 | 255.49 | 261.10 | 255.49 | 260.92 | 260.08 | 1.80% | 340,705 |
May 6, 2025 | 255.81 | 257.59 | 255.22 | 256.31 | 255.49 | -0.11% | 342,248 |
May 5, 2025 | 253.64 | 257.93 | 253.64 | 256.60 | 255.77 | 0.77% | 200,135 |
May 2, 2025 | 255.03 | 255.48 | 249.54 | 254.64 | 253.82 | -0.94% | 307,200 |
May 1, 2025 | 255.94 | 262.09 | 255.84 | 257.05 | 256.22 | 0.20% | 442,113 |
Apr 30, 2025 | 254.21 | 256.84 | 252.62 | 256.53 | 255.71 | 0.71% | 381,706 |
Apr 29, 2025 | 252.61 | 255.40 | 252.61 | 254.72 | 253.90 | 1.06% | 270,040 |
Apr 28, 2025 | 251.06 | 253.64 | 251.06 | 252.04 | 251.23 | 0.12% | 424,400 |
Apr 25, 2025 | 252.46 | 252.94 | 249.58 | 251.73 | 250.92 | -0.22% | 278,600 |
Apr 24, 2025 | 253.34 | 253.65 | 251.01 | 252.28 | 251.47 | -0.16% | 310,900 |
Apr 23, 2025 | 254.06 | 254.75 | 250.54 | 252.68 | 251.87 | 0.33% | 346,119 |
Apr 22, 2025 | 251.40 | 253.45 | 250.10 | 251.86 | 251.05 | 1.00% | 401,100 |
Apr 21, 2025 | 251.48 | 252.84 | 247.50 | 249.37 | 248.57 | -1.00% | 192,125 |
Apr 17, 2025 | 250.00 | 254.40 | 249.15 | 251.88 | 251.07 | 0.74% | 296,234 |