Skip to main content
Thomson Reuters Corporation (TSX: TRI)
Canada flag Canada · Delayed Price · Currency is CAD
234.66
-2.77 (-1.17%)
Dec 19, 2024, 10:59 AM EST

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 2024232.94233.62230.29230.99230.22-0.73%282,500
Sep 25, 2024231.62233.16230.52232.70231.920.55%196,500
Sep 24, 2024232.06232.29230.10231.42230.64-0.28%167,400
Sep 23, 2024230.55232.50227.91232.06231.280.84%234,500
Sep 20, 2024230.86231.20228.54230.12229.35-0.36%1,660,215
Sep 19, 2024230.62231.42228.26230.96230.190.83%291,805
Sep 18, 2024228.43230.18227.60229.07228.300.24%578,100
Sep 17, 2024235.09235.81227.25228.52227.75-2.70%398,900
Sep 16, 2024235.41236.10234.09234.87234.080.03%228,100
Sep 13, 2024235.62235.88233.79234.80234.01-0.50%194,308
Sep 12, 2024233.58236.34233.58235.98235.191.03%259,600
Sep 11, 2024233.09234.24230.90233.57232.790.11%236,341
Sep 10, 2024228.94233.68227.89233.32232.542.06%397,212
Sep 9, 2024229.45230.52227.48228.62227.851.37%270,700
Sep 6, 2024227.11228.69224.65225.52224.76-0.62%230,100
Sep 5, 2024227.91229.01225.86226.93226.17-0.90%191,800
Sep 4, 2024226.34229.26226.34228.99228.220.47%270,900
Sep 3, 2024230.12231.55227.59227.93227.17-1.25%338,200
Aug 30, 2024229.10231.43228.23230.82230.050.90%363,500
Aug 29, 2024229.90230.99228.71228.77228.00-0.37%158,400
Aug 28, 2024230.03230.97228.10229.63228.86-0.11%360,400
Aug 27, 2024226.82230.88226.50229.88229.111.89%496,100
Aug 26, 2024224.29225.95224.18225.62224.860.40%149,903
Aug 23, 2024225.87226.82222.96224.73223.98-0.43%248,839
Aug 22, 2024226.01226.99224.60225.70224.940.08%351,600
Aug 21, 2024222.88225.64222.87225.52224.761.12%230,143
Aug 20, 2024223.15223.93222.33223.03222.28-0.16%205,002
Aug 19, 2024223.98225.09223.23223.39222.64-0.25%628,843
Aug 16, 2024225.33226.30223.84223.94223.19-0.69%246,900
Aug 15, 2024227.32228.93224.94225.49224.73-0.85%223,308
Aug 14, 2024223.03227.58223.00227.43225.931.98%329,930
Aug 13, 2024221.31223.47220.65223.02221.551.00%261,900
Aug 12, 2024221.37222.24220.27220.81219.35-0.41%266,018
Aug 9, 2024220.08221.80219.42221.72220.260.75%356,111
Aug 8, 2024217.74221.03217.20220.08218.631.41%329,200
Aug 7, 2024219.53220.00216.66217.02215.59-0.61%374,705
Aug 6, 2024215.94219.35214.51218.35216.910.05%741,300
Aug 2, 2024220.68220.68214.97218.24216.80-1.02%367,305
Aug 1, 2024223.38223.38214.53220.48219.03-1.46%753,021
Jul 31, 2024222.88224.49221.34223.75222.270.53%355,500
Jul 30, 2024224.55226.41221.66222.56221.09-0.84%420,740
Jul 29, 2024223.97224.90222.78224.45222.970.36%213,306