Thomson Reuters Corporation (TSX:TRI)
Canada · Delayed Price · Currency is CAD 249.70
+2.34 (0.95%)
Aug 7, 2025, 4:00 PM EDT
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 248.00 | 251.23 | 245.63 | 249.70 | 249.70 | 0.95% | 594,726 |
| Aug 6, 2025 | 278.54 | 279.00 | 245.36 | 247.36 | 247.36 | -10.06% | 1,699,700 |
| Aug 5, 2025 | 276.00 | 280.88 | 274.20 | 275.03 | 275.03 | -0.87% | 374,448 |
| Aug 1, 2025 | 278.21 | 279.00 | 274.90 | 277.45 | 277.45 | -0.23% | 325,500 |
| Jul 31, 2025 | 275.72 | 279.61 | 275.05 | 278.08 | 278.08 | 0.67% | 415,300 |
| Jul 30, 2025 | 274.22 | 277.97 | 274.22 | 276.23 | 276.23 | 0.16% | 278,839 |
| Jul 29, 2025 | 276.61 | 277.69 | 274.12 | 275.78 | 275.78 | 0.02% | 232,444 |
| Jul 28, 2025 | 278.11 | 280.48 | 275.00 | 275.73 | 275.73 | -1.12% | 348,400 |
| Jul 25, 2025 | 280.31 | 282.73 | 278.52 | 278.86 | 278.86 | -0.52% | 372,004 |
| Jul 24, 2025 | 277.40 | 280.50 | 276.50 | 280.31 | 280.31 | 1.38% | 252,600 |
| Jul 23, 2025 | 275.59 | 278.45 | 275.59 | 276.50 | 276.50 | 0.32% | 280,707 |
| Jul 22, 2025 | 278.15 | 279.45 | 275.60 | 275.61 | 275.61 | -0.97% | 296,900 |
| Jul 21, 2025 | 287.87 | 287.87 | 278.31 | 278.31 | 278.31 | -3.08% | 404,009 |
| Jul 18, 2025 | 287.66 | 289.62 | 286.80 | 287.16 | 287.16 | -0.17% | 343,500 |
| Jul 17, 2025 | 288.99 | 291.44 | 287.25 | 287.65 | 287.65 | -0.46% | 328,034 |
| Jul 16, 2025 | 288.80 | 290.40 | 284.09 | 288.99 | 288.99 | 0.17% | 521,900 |
| Jul 15, 2025 | 294.26 | 294.27 | 288.51 | 288.51 | 288.51 | -1.71% | 731,105 |
| Jul 14, 2025 | 278.74 | 299.24 | 278.72 | 293.53 | 293.53 | 7.74% | 1,237,721 |
| Jul 11, 2025 | 274.55 | 275.02 | 272.22 | 272.45 | 272.45 | -1.05% | 356,900 |
| Jul 10, 2025 | 273.49 | 276.59 | 272.96 | 275.34 | 275.34 | 0.59% | 315,834 |
| Jul 9, 2025 | 274.16 | 274.99 | 273.43 | 273.73 | 273.73 | -0.13% | 263,719 |
| Jul 8, 2025 | 274.55 | 276.50 | 273.13 | 274.10 | 274.10 | -0.27% | 212,227 |
| Jul 7, 2025 | 273.36 | 276.16 | 271.28 | 274.85 | 274.85 | 1.10% | 260,039 |
| Jul 4, 2025 | 272.30 | 272.58 | 270.91 | 271.86 | 271.86 | -0.21% | 76,403 |
| Jul 3, 2025 | 270.58 | 272.97 | 270.37 | 272.44 | 272.44 | 0.94% | 151,417 |
| Jul 2, 2025 | 274.44 | 274.44 | 268.42 | 269.90 | 269.90 | -1.44% | 323,200 |
| Jun 30, 2025 | 272.38 | 274.18 | 270.85 | 273.84 | 273.84 | 0.99% | 285,300 |
| 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 |