Thomson Reuters Corporation (TSX:TRI)
Canada · Delayed Price · Currency is CAD 188.79
-1.69 (-0.89%)
Nov 24, 2025, 9:42 AM EST
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 190.76 | 190.76 | 190.66 | 190.66 | - | 0.09% | 1,547 |
| Nov 21, 2025 | 185.03 | 191.42 | 185.00 | 190.48 | 190.48 | 2.54% | 499,593 |
| Nov 20, 2025 | 188.80 | 189.45 | 185.25 | 185.77 | 185.77 | -1.64% | 422,977 |
| Nov 19, 2025 | 189.61 | 190.03 | 186.19 | 188.86 | 188.86 | -0.50% | 415,840 |
| Nov 18, 2025 | 191.61 | 193.36 | 188.30 | 189.81 | 189.81 | -1.49% | 349,691 |
| Nov 17, 2025 | 198.05 | 198.39 | 192.30 | 192.69 | 191.86 | -2.71% | 341,393 |
| Nov 14, 2025 | 197.81 | 199.13 | 194.92 | 198.05 | 197.19 | 0.47% | 489,914 |
| Nov 13, 2025 | 192.59 | 199.16 | 190.93 | 197.12 | 196.27 | 1.74% | 463,330 |
| Nov 12, 2025 | 192.10 | 194.04 | 190.02 | 193.75 | 192.91 | 0.67% | 608,095 |
| Nov 11, 2025 | 190.00 | 192.72 | 189.13 | 192.46 | 191.63 | 1.29% | 373,485 |
| Nov 10, 2025 | 192.72 | 192.87 | 188.67 | 190.00 | 189.18 | -1.55% | 497,901 |
| Nov 7, 2025 | 197.86 | 198.01 | 191.50 | 192.99 | 192.15 | -1.66% | 474,550 |
| Nov 6, 2025 | 202.75 | 202.79 | 195.16 | 196.24 | 195.39 | -3.58% | 496,564 |
| Nov 5, 2025 | 210.00 | 211.53 | 202.71 | 203.53 | 202.65 | -1.50% | 755,599 |
| Nov 4, 2025 | 221.10 | 221.87 | 204.85 | 206.63 | 205.73 | -5.61% | 958,598 |
| Nov 3, 2025 | 215.37 | 219.51 | 213.98 | 218.92 | 217.97 | 1.90% | 622,944 |
| Oct 31, 2025 | 216.01 | 217.42 | 214.27 | 214.84 | 213.91 | -0.62% | 427,221 |
| Oct 30, 2025 | 213.64 | 216.50 | 213.48 | 216.17 | 215.23 | 1.40% | 539,882 |
| Oct 29, 2025 | 223.47 | 223.61 | 211.38 | 213.19 | 212.27 | -5.44% | 575,569 |
| Oct 28, 2025 | 226.12 | 228.49 | 224.97 | 225.46 | 224.48 | -0.77% | 289,916 |
| Oct 27, 2025 | 228.08 | 228.19 | 226.06 | 227.22 | 226.24 | -0.15% | 348,251 |
| Oct 24, 2025 | 229.16 | 230.00 | 227.15 | 227.55 | 226.56 | -0.48% | 340,816 |
| Oct 23, 2025 | 228.76 | 228.77 | 226.02 | 228.64 | 227.65 | 0.19% | 366,526 |
| Oct 22, 2025 | 226.85 | 228.76 | 224.55 | 228.20 | 227.21 | 1.10% | 356,949 |
| Oct 21, 2025 | 226.75 | 227.76 | 224.69 | 225.71 | 224.73 | -0.01% | 259,704 |
| Oct 20, 2025 | 222.85 | 226.16 | 222.31 | 225.74 | 224.76 | 1.60% | 287,369 |
| Oct 17, 2025 | 219.46 | 224.07 | 218.93 | 222.18 | 221.22 | 1.11% | 440,171 |
| Oct 16, 2025 | 224.96 | 225.41 | 219.51 | 219.75 | 218.80 | -1.80% | 426,686 |
| Oct 15, 2025 | 224.37 | 225.50 | 221.49 | 223.78 | 222.81 | 3.06% | 581,433 |
| Oct 14, 2025 | 213.63 | 218.44 | 212.78 | 217.14 | 216.20 | 2.41% | 679,248 |
| Oct 10, 2025 | 211.39 | 213.02 | 209.23 | 212.03 | 211.11 | 0.74% | 474,377 |
| Oct 9, 2025 | 211.31 | 211.59 | 209.70 | 210.48 | 209.57 | -0.60% | 292,006 |
| Oct 8, 2025 | 211.41 | 212.11 | 210.25 | 211.75 | 210.83 | 0.19% | 634,701 |
| Oct 7, 2025 | 212.57 | 212.57 | 209.82 | 211.35 | 210.43 | -0.41% | 519,183 |
| Oct 6, 2025 | 215.58 | 215.58 | 210.73 | 212.22 | 211.30 | -0.59% | 566,750 |
| Oct 3, 2025 | 211.05 | 214.32 | 209.88 | 213.48 | 212.56 | 0.91% | 589,058 |
| Oct 2, 2025 | 212.44 | 212.55 | 209.53 | 211.55 | 210.63 | -0.58% | 854,850 |
| Oct 1, 2025 | 216.11 | 217.00 | 212.69 | 212.78 | 211.86 | -1.54% | 480,357 |
| Sep 30, 2025 | 217.90 | 218.77 | 215.83 | 216.10 | 215.16 | -0.65% | 794,162 |
| Sep 29, 2025 | 218.50 | 219.73 | 216.84 | 217.52 | 216.58 | -0.58% | 509,572 |
| Sep 26, 2025 | 221.60 | 221.60 | 218.19 | 218.79 | 217.84 | -0.68% | 490,560 |
| Sep 25, 2025 | 220.02 | 221.43 | 219.08 | 220.29 | 219.34 | 0.46% | 479,481 |
| Sep 24, 2025 | 222.56 | 223.56 | 219.05 | 219.29 | 218.34 | -1.45% | 420,877 |
| Sep 23, 2025 | 224.13 | 225.99 | 221.60 | 222.52 | 221.56 | -1.29% | 368,230 |
| Sep 22, 2025 | 223.46 | 225.45 | 222.35 | 225.43 | 224.45 | 0.64% | 687,205 |
| Sep 19, 2025 | 224.10 | 224.12 | 220.78 | 224.00 | 223.03 | 1.04% | 1,641,414 |
| Sep 18, 2025 | 232.86 | 234.04 | 221.35 | 221.70 | 220.74 | -4.81% | 1,101,701 |
| Sep 17, 2025 | 233.81 | 236.16 | 232.24 | 232.90 | 231.89 | -0.17% | 611,418 |
| Sep 16, 2025 | 234.97 | 234.97 | 233.30 | 233.30 | 232.29 | -1.06% | 674,014 |
| Sep 15, 2025 | 239.10 | 239.83 | 235.55 | 235.79 | 234.77 | -1.55% | 340,877 |