Skip to main content
Thomson Reuters Corporation (TSX:TRI)
Canada flag Canada · Delayed Price · Currency is CAD
250.58
+0.26 (0.10%)
Feb 21, 2025, 4:00 PM EST

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025245.60251.36244.56250.32250.321.98%576,700
Feb 19, 2025246.13246.39243.22245.45244.60-0.37%467,518
Feb 18, 2025246.47247.47243.98246.35245.500.04%382,824
Feb 14, 2025255.11255.11246.19246.24245.39-3.00%325,436
Feb 13, 2025252.06254.52250.81253.86252.981.04%292,400
Feb 12, 2025253.21253.76250.53251.25250.38-1.56%320,928
Feb 11, 2025256.07256.51254.22255.22254.34-0.33%384,018
Feb 10, 2025254.63256.48253.49256.07255.191.49%375,600
Feb 7, 2025252.52253.88248.87252.31251.44-0.36%429,304
Feb 6, 2025242.00255.65239.81253.21252.346.58%652,800
Feb 5, 2025241.11244.16237.57237.57236.75-1.24%823,626
Feb 4, 2025244.22245.61240.27240.55239.72-2.35%361,600
Feb 3, 2025237.70247.58237.70246.34245.490.86%487,040
Jan 31, 2025245.20245.52243.76244.23243.39-0.17%361,045
Jan 30, 2025242.44245.76241.19244.65243.811.60%284,459
Jan 29, 2025239.18241.80239.18240.80239.970.68%225,903
Jan 28, 2025237.11239.73236.33239.17238.351.21%247,009
Jan 27, 2025232.73236.92232.69236.32235.510.92%171,322
Jan 24, 2025236.81237.32233.71234.17233.36-1.13%229,110
Jan 23, 2025236.30237.09235.67236.84236.020.25%277,102
Jan 22, 2025233.01236.78232.86236.26235.451.46%316,100
Jan 21, 2025231.53233.92230.75232.87232.070.81%239,422
Jan 20, 2025230.60232.44229.97231.01231.010.22%74,200
Jan 17, 2025229.14231.87229.10230.51230.511.26%319,400
Jan 16, 2025226.66228.08225.94227.64227.640.80%166,200
Jan 15, 2025222.95225.88222.70225.83225.831.89%350,235
Jan 14, 2025223.87224.71220.45221.65221.65-0.68%352,000
Jan 13, 2025220.00223.84217.85223.17223.17-0.32%383,414
Jan 10, 2025227.56227.85223.75223.89223.89-2.00%343,639
Jan 9, 2025229.60231.98228.19228.45228.45-0.50%71,216
Jan 8, 2025230.67231.18228.66229.60229.60-0.34%220,800
Jan 7, 2025230.75231.89229.34230.39230.39-0.16%221,902
Jan 6, 2025234.51234.56230.46230.76230.76-1.54%169,259
Jan 3, 2025232.06235.33232.06234.36234.360.89%195,928
Jan 2, 2025232.09234.59231.00232.30232.300.64%214,140
Dec 31, 2024231.28232.43230.11230.82230.82-0.26%117,100
Dec 30, 2024231.51232.29229.68231.42231.42-0.99%177,116
Dec 27, 2024233.48234.53232.81233.73233.73-0.17%130,100
Dec 24, 2024233.81235.02233.50234.13234.13-0.17%56,600
Dec 23, 2024233.00234.95232.49234.53234.530.59%152,200
Dec 20, 2024233.92235.57232.57233.16233.16-0.44%800,500
Dec 19, 2024237.19237.31234.00234.18234.18-1.37%321,800
Dec 18, 2024238.59240.09236.95237.43237.43-0.23%383,983
Dec 17, 2024237.50239.45237.50237.98237.98-0.03%263,138
Dec 16, 2024238.29240.35237.98238.06238.06-0.56%278,597
Dec 13, 2024240.50243.18238.43239.41239.41-0.45%247,900
Dec 12, 2024238.70240.53237.21240.50240.500.73%249,400
Dec 11, 2024241.28243.42238.51238.75238.75-1.06%362,007
Dec 10, 2024239.37241.43238.85241.31241.310.65%260,213
Dec 9, 2024240.60241.96237.78239.74239.74-0.79%292,319
Dec 6, 2024237.55242.16237.55241.65241.651.85%218,154
Dec 5, 2024237.10238.29236.03237.25237.250.06%227,900
Dec 4, 2024232.83237.39230.61237.10237.102.34%369,500
Dec 3, 2024231.00232.15230.08231.67231.670.19%331,410
Dec 2, 2024229.51232.30228.71231.23231.231.22%192,411
Nov 29, 2024225.95229.03225.95228.44228.440.83%259,131
Nov 28, 2024226.06227.52225.86226.56226.56-0.08%56,000
Nov 27, 2024225.97228.30225.97226.74226.740.24%205,219
Nov 26, 2024225.47227.38224.56226.20226.200.82%456,452
Nov 25, 2024226.44226.84224.36224.36224.36-0.40%1,023,531
Nov 22, 2024226.91227.63224.88225.25225.25-0.41%222,146
Nov 21, 2024225.26226.58222.90226.18226.180.71%235,904
Nov 20, 2024224.75224.98222.44224.58223.830.04%305,900
Nov 19, 2024224.20225.00222.59224.48223.73-0.58%339,525
Nov 18, 2024227.00228.09225.50225.80225.04-0.85%417,600
Nov 15, 2024230.45230.78227.46227.74226.98-1.59%299,243
Nov 14, 2024236.31237.15230.72231.43230.65-1.86%267,500
Nov 13, 2024236.88237.41235.30235.81235.02-0.29%309,400
Nov 12, 2024235.50236.99233.78236.50235.710.34%294,225
Nov 11, 2024234.63236.25234.15235.69234.900.71%165,000
Nov 8, 2024233.75236.20233.28234.03233.250.21%205,000
Nov 7, 2024231.88233.90231.38233.53232.750.74%170,100
Nov 6, 2024230.33232.84227.39231.81231.03-2.14%319,908
Nov 5, 2024229.54240.31229.54236.87236.083.24%533,342
Nov 4, 2024229.47230.96228.29229.44228.67-0.30%424,700
Nov 1, 2024228.90230.73227.54230.12229.350.97%141,200
Oct 31, 2024230.58230.58227.64227.91227.15-1.56%360,600
Oct 30, 2024230.87232.12229.74231.53230.75-0.16%293,300
Oct 29, 2024230.99232.41230.92231.91231.130.30%228,200
Oct 28, 2024229.59231.77229.59231.21230.430.96%293,300
Oct 25, 2024230.66232.05229.00229.02228.25-0.70%194,901
Oct 24, 2024230.32232.44229.50230.63229.86-0.29%240,015
Oct 23, 2024230.43232.43229.80231.30230.520.37%142,508
Oct 22, 2024230.80231.68229.36230.44229.67-0.75%207,600
Oct 21, 2024231.83233.86230.63232.18231.40-0.25%170,400
Oct 18, 2024232.36233.58231.85232.76231.980.13%270,500
Oct 17, 2024231.75233.34231.75232.45231.670.61%235,700
Oct 16, 2024232.86233.04230.36231.04230.27-0.99%297,000
Oct 15, 2024231.39233.93230.46233.36232.581.37%339,725
Oct 11, 2024228.61231.17228.61230.20229.430.45%244,819
Oct 10, 2024229.65230.28228.31229.18228.41-0.52%154,235
Oct 9, 2024228.99230.40227.96230.38229.610.49%233,400
Oct 8, 2024226.22229.92225.89229.26228.491.66%264,523
Oct 7, 2024224.42225.77223.55225.51224.750.13%148,519
Oct 4, 2024229.52229.52224.70225.22224.46-1.63%188,108
Oct 3, 2024229.63230.31228.29228.95228.18-0.56%250,533
Oct 2, 2024228.14230.43227.75230.25229.480.41%137,200
Oct 1, 2024230.66231.09228.98229.32228.55-0.59%216,700
Sep 30, 2024229.45230.81228.72230.69229.920.47%325,213
Sep 27, 2024230.99231.38229.56229.61228.84-0.60%143,000