Thomson Reuters Corporation (TSX:TRI)
Canada
· Delayed Price · Currency is CAD 246.29
+0.58 (0.24%)
Mar 25, 2025, 4:00 PM EST
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 246.30 | 247.74 | 245.16 | 246.29 | 246.29 | 0.24% | 220,967 |
| Mar 24, 2025 | 244.57 | 246.36 | 244.02 | 245.71 | 245.71 | 0.82% | 309,300 |
| Mar 21, 2025 | 243.50 | 245.08 | 241.46 | 243.72 | 243.72 | 0.11% | 869,346 |
| Mar 20, 2025 | 244.23 | 245.90 | 242.88 | 243.46 | 243.46 | -0.57% | 216,516 |
| Mar 19, 2025 | 245.36 | 246.69 | 243.84 | 244.85 | 244.85 | -0.64% | 240,845 |
| Mar 18, 2025 | 245.54 | 248.14 | 244.58 | 246.43 | 246.43 | -0.77% | 308,300 |
| Mar 17, 2025 | 247.26 | 248.80 | 245.21 | 248.34 | 248.34 | 0.40% | 212,000 |
| Mar 14, 2025 | 245.94 | 247.74 | 245.73 | 247.36 | 247.36 | 0.80% | 191,638 |
| Mar 13, 2025 | 242.85 | 247.29 | 242.85 | 245.40 | 245.40 | -0.18% | 338,900 |
| Mar 12, 2025 | 248.41 | 248.41 | 245.09 | 245.85 | 245.85 | -0.66% | 378,445 |
| Mar 11, 2025 | 248.33 | 250.64 | 247.31 | 247.48 | 247.48 | -1.32% | 375,700 |
| Mar 10, 2025 | 254.51 | 254.81 | 249.62 | 250.80 | 250.80 | -1.76% | 329,931 |
| Mar 7, 2025 | 249.49 | 256.32 | 249.49 | 255.30 | 255.30 | 1.93% | 422,600 |
| Mar 6, 2025 | 249.75 | 254.73 | 249.75 | 250.47 | 250.47 | -0.77% | 383,032 |
| Mar 5, 2025 | 254.70 | 255.11 | 252.04 | 252.42 | 252.42 | -0.82% | 548,342 |
| Mar 4, 2025 | 257.48 | 259.50 | 254.10 | 254.51 | 254.51 | -1.57% | 322,332 |
| Mar 3, 2025 | 257.90 | 260.45 | 257.42 | 258.56 | 258.56 | -0.03% | 384,400 |
| Feb 28, 2025 | 256.36 | 258.83 | 253.80 | 258.63 | 258.63 | 1.59% | 919,201 |
| Feb 27, 2025 | 254.73 | 257.44 | 254.26 | 254.57 | 254.57 | 0.32% | 445,100 |
| Feb 26, 2025 | 256.40 | 256.61 | 252.91 | 253.76 | 253.76 | -0.93% | 457,200 |
| Feb 25, 2025 | 251.78 | 257.42 | 251.08 | 256.14 | 256.14 | 1.72% | 528,943 |
| Feb 24, 2025 | 251.12 | 254.53 | 251.12 | 251.81 | 251.81 | 0.49% | 499,837 |
| Feb 21, 2025 | 251.32 | 253.47 | 250.53 | 250.58 | 250.58 | 0.10% | 434,021 |
| Feb 20, 2025 | 245.60 | 251.36 | 244.56 | 250.32 | 250.32 | 1.98% | 576,700 |
| Feb 19, 2025 | 246.13 | 246.39 | 243.22 | 245.45 | 244.61 | -0.37% | 467,518 |
| Feb 18, 2025 | 246.47 | 247.47 | 243.98 | 246.35 | 245.50 | 0.04% | 382,800 |
| Feb 14, 2025 | 255.11 | 255.11 | 246.19 | 246.24 | 245.39 | -3.00% | 325,436 |
| Feb 13, 2025 | 252.06 | 254.52 | 250.81 | 253.86 | 252.99 | 1.04% | 292,400 |
| Feb 12, 2025 | 253.21 | 253.76 | 250.53 | 251.25 | 250.39 | -1.56% | 320,928 |
| Feb 11, 2025 | 256.07 | 256.51 | 254.22 | 255.22 | 254.34 | -0.33% | 384,012 |
| Feb 10, 2025 | 254.63 | 256.48 | 253.49 | 256.07 | 255.19 | 1.49% | 375,600 |
| Feb 7, 2025 | 252.52 | 253.88 | 248.87 | 252.31 | 251.44 | -0.36% | 429,304 |
| Feb 6, 2025 | 242.00 | 255.65 | 239.81 | 253.21 | 252.34 | 6.58% | 652,800 |
| Feb 5, 2025 | 241.11 | 244.16 | 237.57 | 237.57 | 236.75 | -1.24% | 823,626 |
| Feb 4, 2025 | 244.22 | 245.61 | 240.27 | 240.55 | 239.72 | -2.35% | 361,600 |
| Feb 3, 2025 | 237.70 | 247.58 | 237.70 | 246.34 | 245.49 | 0.86% | 487,002 |
| Jan 31, 2025 | 245.20 | 245.52 | 243.76 | 244.23 | 243.39 | -0.17% | 361,045 |
| Jan 30, 2025 | 242.44 | 245.76 | 241.19 | 244.65 | 243.81 | 1.60% | 284,400 |
| Jan 29, 2025 | 239.18 | 241.80 | 239.18 | 240.80 | 239.97 | 0.68% | 225,903 |
| Jan 28, 2025 | 237.11 | 239.73 | 236.33 | 239.17 | 238.35 | 1.21% | 246,800 |
| Jan 27, 2025 | 232.73 | 236.92 | 232.69 | 236.32 | 235.51 | 0.92% | 171,322 |
| Jan 24, 2025 | 236.81 | 237.32 | 233.71 | 234.17 | 233.36 | -1.13% | 229,100 |
| Jan 23, 2025 | 236.30 | 237.09 | 235.67 | 236.84 | 236.03 | 0.25% | 277,102 |
| Jan 22, 2025 | 233.01 | 236.78 | 232.86 | 236.26 | 235.45 | 1.46% | 316,100 |
| Jan 21, 2025 | 231.53 | 233.92 | 230.75 | 232.87 | 232.07 | 0.81% | 239,322 |
| Jan 20, 2025 | 230.60 | 232.44 | 229.97 | 231.01 | 230.22 | 0.22% | 74,200 |
| Jan 17, 2025 | 229.14 | 231.87 | 229.10 | 230.51 | 229.72 | 1.26% | 319,400 |
| Jan 16, 2025 | 226.66 | 228.08 | 225.94 | 227.64 | 226.86 | 0.80% | 166,200 |
| Jan 15, 2025 | 222.95 | 225.88 | 222.70 | 225.83 | 225.05 | 1.89% | 350,235 |
| Jan 14, 2025 | 223.87 | 224.71 | 220.45 | 221.65 | 220.89 | -0.68% | 352,000 |