Thomson Reuters Corporation (TSX:TRI)
Canada · Delayed Price · Currency is CAD 222.52
-2.91 (-1.29%)
Sep 23, 2025, 4:00 PM EDT
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 224.13 | 225.99 | 221.60 | 223.64 | 223.64 | -0.79% | 167,570 |
| Sep 22, 2025 | 223.46 | 225.45 | 222.35 | 225.43 | 225.43 | 0.64% | 687,205 |
| Sep 19, 2025 | 224.10 | 224.12 | 220.78 | 224.00 | 224.00 | 1.04% | 1,641,414 |
| Sep 18, 2025 | 232.86 | 234.04 | 221.35 | 221.70 | 221.70 | -4.81% | 1,101,701 |
| Sep 17, 2025 | 233.81 | 236.16 | 232.24 | 232.90 | 232.90 | -0.17% | 611,620 |
| Sep 16, 2025 | 234.97 | 234.97 | 233.30 | 233.30 | 233.30 | -1.06% | 674,014 |
| Sep 15, 2025 | 239.10 | 239.83 | 235.55 | 235.79 | 235.79 | -1.55% | 341,012 |
| Sep 12, 2025 | 239.95 | 240.49 | 239.13 | 239.50 | 239.50 | -0.19% | 209,000 |
| Sep 11, 2025 | 236.16 | 241.11 | 236.00 | 239.95 | 239.95 | 1.54% | 387,200 |
| Sep 10, 2025 | 240.89 | 241.53 | 236.04 | 236.30 | 236.30 | -2.89% | 360,601 |
| Sep 9, 2025 | 242.82 | 243.65 | 240.44 | 243.34 | 243.34 | 1.55% | 503,230 |
| Sep 8, 2025 | 241.37 | 241.37 | 237.84 | 239.63 | 239.63 | -0.95% | 440,400 |
| Sep 5, 2025 | 247.93 | 248.50 | 240.06 | 241.93 | 241.93 | -2.12% | 502,600 |
| Sep 4, 2025 | 246.35 | 248.16 | 245.82 | 247.18 | 247.18 | 0.99% | 296,600 |
| Sep 3, 2025 | 244.37 | 246.75 | 243.54 | 244.76 | 244.76 | -0.05% | 387,446 |
| Sep 2, 2025 | 244.35 | 245.35 | 242.99 | 244.88 | 244.88 | 0.40% | 285,331 |
| Aug 29, 2025 | 244.06 | 245.59 | 243.05 | 243.91 | 243.91 | -0.50% | 317,900 |
| Aug 28, 2025 | 244.56 | 245.32 | 242.41 | 245.13 | 245.13 | 1.63% | 431,323 |
| Aug 27, 2025 | 239.88 | 242.65 | 239.88 | 241.20 | 241.20 | -0.40% | 255,574 |
| Aug 26, 2025 | 244.95 | 245.83 | 241.12 | 242.16 | 242.16 | -1.14% | 646,708 |
| Aug 25, 2025 | 246.48 | 248.06 | 244.91 | 244.95 | 244.95 | -0.77% | 307,100 |
| Aug 22, 2025 | 246.01 | 247.60 | 245.17 | 246.86 | 246.86 | 0.81% | 512,922 |
| Aug 21, 2025 | 243.00 | 245.17 | 241.84 | 244.87 | 244.87 | 0.44% | 509,200 |
| Aug 20, 2025 | 243.09 | 246.20 | 243.09 | 243.79 | 243.79 | 0.48% | 517,000 |
| Aug 19, 2025 | 240.34 | 243.36 | 239.07 | 242.62 | 242.62 | 1.62% | 637,300 |
| Aug 18, 2025 | 237.85 | 240.72 | 236.86 | 238.76 | 237.94 | 0.88% | 365,842 |
| Aug 15, 2025 | 233.60 | 238.99 | 231.75 | 236.67 | 235.85 | 2.07% | 500,913 |
| Aug 14, 2025 | 233.32 | 235.45 | 231.80 | 231.86 | 231.06 | -0.71% | 391,524 |
| Aug 13, 2025 | 233.41 | 235.06 | 230.77 | 233.51 | 232.70 | -0.48% | 506,900 |
| Aug 12, 2025 | 240.10 | 240.51 | 233.53 | 234.63 | 233.82 | -2.64% | 759,400 |
| Aug 11, 2025 | 247.39 | 248.04 | 240.18 | 241.00 | 240.17 | -2.58% | 532,735 |
| Aug 8, 2025 | 249.45 | 251.55 | 246.80 | 247.39 | 246.54 | -0.93% | 313,700 |
| Aug 7, 2025 | 248.00 | 251.23 | 245.63 | 249.70 | 248.84 | 0.95% | 603,500 |
| Aug 6, 2025 | 278.54 | 279.00 | 245.36 | 247.36 | 246.51 | -10.06% | 1,699,700 |
| Aug 5, 2025 | 276.00 | 280.88 | 274.20 | 275.03 | 274.08 | -0.87% | 374,448 |
| Aug 1, 2025 | 278.21 | 279.00 | 274.90 | 277.45 | 276.49 | -0.23% | 325,500 |
| Jul 31, 2025 | 275.72 | 279.61 | 275.05 | 278.08 | 277.12 | 0.67% | 415,300 |
| Jul 30, 2025 | 274.22 | 277.97 | 274.22 | 276.23 | 275.28 | 0.16% | 278,839 |
| Jul 29, 2025 | 276.61 | 277.69 | 274.12 | 275.78 | 274.83 | 0.02% | 232,403 |
| Jul 28, 2025 | 278.11 | 280.48 | 275.00 | 275.73 | 274.78 | -1.12% | 348,400 |
| Jul 25, 2025 | 280.31 | 282.73 | 278.52 | 278.86 | 277.90 | -0.52% | 372,004 |
| Jul 24, 2025 | 277.40 | 280.50 | 276.50 | 280.31 | 279.34 | 1.38% | 252,600 |
| Jul 23, 2025 | 275.59 | 278.45 | 275.59 | 276.50 | 275.55 | 0.32% | 280,707 |
| Jul 22, 2025 | 278.15 | 279.45 | 275.60 | 275.61 | 274.66 | -0.97% | 296,900 |
| Jul 21, 2025 | 287.87 | 287.87 | 278.31 | 278.31 | 277.35 | -3.08% | 404,009 |
| Jul 18, 2025 | 287.66 | 289.62 | 286.80 | 287.16 | 286.17 | -0.17% | 343,500 |
| Jul 17, 2025 | 288.99 | 291.44 | 287.25 | 287.65 | 286.66 | -0.46% | 328,034 |
| Jul 16, 2025 | 288.80 | 290.40 | 284.09 | 288.99 | 287.99 | 0.17% | 521,900 |
| Jul 15, 2025 | 294.26 | 294.27 | 288.51 | 288.51 | 287.51 | -1.71% | 731,105 |
| Jul 14, 2025 | 278.74 | 299.24 | 278.72 | 293.53 | 292.52 | 7.74% | 1,237,721 |