Thomson Reuters Corporation (TSX:TRI)
Canada · Delayed Price · Currency is CAD 218.92
+4.08 (1.90%)
Nov 3, 2025, 4:00 PM EST
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 215.37 | 219.51 | 213.98 | 218.92 | 214.84 | 1.90% | 618,849 |
| Oct 31, 2025 | 216.01 | 217.42 | 214.27 | 214.84 | 214.84 | -0.62% | 427,221 |
| Oct 30, 2025 | 213.64 | 216.50 | 213.48 | 216.17 | 216.17 | 1.40% | 539,900 |
| Oct 29, 2025 | 223.47 | 223.61 | 211.38 | 213.19 | 213.19 | -5.44% | 575,600 |
| Oct 28, 2025 | 226.12 | 228.49 | 224.97 | 225.46 | 225.46 | -0.77% | 289,987 |
| Oct 27, 2025 | 228.08 | 228.19 | 226.06 | 227.22 | 227.22 | -0.15% | 348,300 |
| Oct 24, 2025 | 229.16 | 230.00 | 227.15 | 227.55 | 227.55 | -0.48% | 340,816 |
| Oct 23, 2025 | 228.76 | 228.77 | 226.02 | 228.64 | 228.64 | 0.19% | 366,526 |
| Oct 22, 2025 | 226.85 | 228.76 | 224.55 | 228.20 | 228.20 | 1.10% | 356,949 |
| Oct 21, 2025 | 226.75 | 227.76 | 224.69 | 225.71 | 225.71 | -0.01% | 259,704 |
| Oct 20, 2025 | 222.85 | 226.16 | 222.31 | 225.74 | 225.74 | 1.60% | 287,400 |
| Oct 17, 2025 | 219.46 | 224.07 | 218.93 | 222.18 | 222.18 | 1.11% | 440,200 |
| Oct 16, 2025 | 224.96 | 225.41 | 219.51 | 219.75 | 219.75 | -1.80% | 426,700 |
| Oct 15, 2025 | 224.37 | 225.50 | 221.49 | 223.78 | 223.78 | 3.06% | 581,433 |
| Oct 14, 2025 | 213.63 | 218.44 | 212.78 | 217.14 | 217.14 | 2.41% | 679,248 |
| Oct 10, 2025 | 211.39 | 213.02 | 209.23 | 212.03 | 212.03 | 0.74% | 474,400 |
| Oct 9, 2025 | 211.31 | 211.59 | 209.70 | 210.48 | 210.48 | -0.60% | 292,006 |
| Oct 8, 2025 | 211.41 | 212.11 | 210.25 | 211.75 | 211.75 | 0.19% | 634,701 |
| Oct 7, 2025 | 212.57 | 212.57 | 209.82 | 211.35 | 211.35 | -0.41% | 519,200 |
| Oct 6, 2025 | 215.58 | 215.58 | 210.73 | 212.22 | 212.22 | -0.59% | 566,800 |
| Oct 3, 2025 | 211.05 | 214.32 | 209.88 | 213.48 | 213.48 | 0.91% | 589,100 |
| Oct 2, 2025 | 212.44 | 212.55 | 209.53 | 211.55 | 211.55 | -0.58% | 854,900 |
| Oct 1, 2025 | 216.11 | 217.00 | 212.69 | 212.78 | 212.78 | -1.54% | 480,400 |
| Sep 30, 2025 | 217.90 | 218.77 | 215.83 | 216.10 | 216.10 | -0.65% | 794,200 |
| Sep 29, 2025 | 218.50 | 219.73 | 216.84 | 217.52 | 217.52 | -0.58% | 509,600 |
| Sep 26, 2025 | 221.60 | 221.60 | 218.19 | 218.79 | 218.79 | -0.68% | 490,600 |
| Sep 25, 2025 | 220.02 | 221.43 | 219.08 | 220.29 | 220.29 | 0.46% | 479,500 |
| Sep 24, 2025 | 222.56 | 223.56 | 219.05 | 219.29 | 219.29 | -1.45% | 420,900 |
| Sep 23, 2025 | 224.13 | 225.99 | 221.60 | 222.52 | 222.52 | -1.29% | 368,230 |
| Sep 22, 2025 | 223.46 | 225.45 | 222.35 | 225.43 | 225.43 | 0.64% | 687,205 |
| Sep 19, 2025 | 224.10 | 224.12 | 220.78 | 224.00 | 224.00 | 1.04% | 1,641,414 |
| Sep 18, 2025 | 232.86 | 234.04 | 221.35 | 221.70 | 221.70 | -4.81% | 1,101,701 |
| Sep 17, 2025 | 233.81 | 236.16 | 232.24 | 232.90 | 232.90 | -0.17% | 611,620 |
| Sep 16, 2025 | 234.97 | 234.97 | 233.30 | 233.30 | 233.30 | -1.06% | 674,014 |
| Sep 15, 2025 | 239.10 | 239.83 | 235.55 | 235.79 | 235.79 | -1.55% | 341,012 |
| Sep 12, 2025 | 239.95 | 240.49 | 239.13 | 239.50 | 239.50 | -0.19% | 209,000 |
| Sep 11, 2025 | 236.16 | 241.11 | 236.00 | 239.95 | 239.95 | 1.54% | 387,200 |
| Sep 10, 2025 | 240.89 | 241.53 | 236.04 | 236.30 | 236.30 | -2.89% | 360,601 |
| Sep 9, 2025 | 242.82 | 243.65 | 240.44 | 243.34 | 243.34 | 1.55% | 503,230 |
| Sep 8, 2025 | 241.37 | 241.37 | 237.84 | 239.63 | 239.63 | -0.95% | 440,400 |
| Sep 5, 2025 | 247.93 | 248.50 | 240.06 | 241.93 | 241.93 | -2.12% | 502,600 |
| Sep 4, 2025 | 246.35 | 248.16 | 245.82 | 247.18 | 247.18 | 0.99% | 296,600 |
| Sep 3, 2025 | 244.37 | 246.75 | 243.54 | 244.76 | 244.76 | -0.05% | 387,446 |
| Sep 2, 2025 | 244.35 | 245.35 | 242.99 | 244.88 | 244.88 | 0.40% | 285,331 |
| Aug 29, 2025 | 244.06 | 245.59 | 243.05 | 243.91 | 243.91 | -0.50% | 317,900 |
| Aug 28, 2025 | 244.56 | 245.32 | 242.41 | 245.13 | 245.13 | 1.63% | 431,323 |
| Aug 27, 2025 | 239.88 | 242.65 | 239.88 | 241.20 | 241.20 | -0.40% | 255,574 |
| Aug 26, 2025 | 244.95 | 245.83 | 241.12 | 242.16 | 242.16 | -1.14% | 646,708 |
| Aug 25, 2025 | 246.48 | 248.06 | 244.91 | 244.95 | 244.95 | -0.77% | 307,100 |
| Aug 22, 2025 | 246.01 | 247.60 | 245.17 | 246.86 | 246.86 | 0.81% | 512,922 |