Thomson Reuters Corporation (TSX:TRI)
Canada · Delayed Price · Currency is CAD 125.36
+4.49 (3.71%)
At close: Mar 26, 2026
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 120.72 | 125.56 | 120.46 | 125.36 | 125.36 | 3.71% | 669,285 |
| Mar 25, 2026 | 122.10 | 122.28 | 117.77 | 120.87 | 120.87 | 0.38% | 601,971 |
| Mar 24, 2026 | 125.41 | 125.41 | 120.13 | 120.41 | 120.41 | -3.67% | 556,892 |
| Mar 23, 2026 | 127.49 | 127.95 | 122.58 | 125.00 | 125.00 | -2.37% | 737,902 |
| Mar 20, 2026 | 127.57 | 129.39 | 124.85 | 128.04 | 128.04 | -0.12% | 1,182,430 |
| Mar 19, 2026 | 129.31 | 131.66 | 124.90 | 128.20 | 128.20 | -0.64% | 1,216,606 |
| Mar 18, 2026 | 129.94 | 130.35 | 127.78 | 129.02 | 129.02 | -1.45% | 754,655 |
| Mar 17, 2026 | 132.09 | 134.99 | 130.36 | 130.92 | 130.92 | -0.41% | 584,236 |
| Mar 16, 2026 | 131.96 | 131.96 | 128.47 | 131.46 | 131.46 | -0.60% | 867,509 |
| Mar 13, 2026 | 135.76 | 136.50 | 131.76 | 132.25 | 132.25 | -2.29% | 1,180,818 |
| Mar 12, 2026 | 140.00 | 144.28 | 135.05 | 135.35 | 135.35 | -3.36% | 929,851 |
| Mar 11, 2026 | 141.06 | 144.56 | 138.00 | 140.06 | 140.06 | -0.48% | 805,950 |
| Mar 10, 2026 | 150.60 | 150.60 | 139.63 | 140.74 | 140.74 | -7.03% | 1,071,403 |
| Mar 9, 2026 | 150.99 | 153.83 | 148.66 | 151.39 | 151.39 | -0.03% | 1,022,118 |
| Mar 6, 2026 | 147.39 | 151.78 | 145.92 | 151.44 | 151.44 | 1.24% | 978,118 |
| Mar 5, 2026 | 143.22 | 150.35 | 142.51 | 149.58 | 149.58 | 4.66% | 1,354,711 |
| Mar 4, 2026 | 143.40 | 144.95 | 140.41 | 142.92 | 142.92 | -0.87% | 870,154 |
| Mar 3, 2026 | 134.69 | 144.41 | 134.69 | 144.17 | 144.17 | 5.97% | 903,327 |
| Mar 2, 2026 | 130.06 | 136.80 | 129.22 | 136.05 | 136.05 | 3.59% | 1,018,096 |
| Feb 27, 2026 | 137.20 | 137.36 | 129.76 | 131.33 | 131.33 | -3.79% | 1,705,259 |
| Feb 26, 2026 | 137.20 | 139.90 | 134.00 | 136.51 | 136.51 | 0.43% | 1,471,999 |
| Feb 25, 2026 | 126.06 | 138.14 | 126.00 | 135.92 | 135.92 | 10.10% | 2,565,026 |
| Feb 24, 2026 | 112.23 | 126.57 | 110.93 | 123.45 | 123.45 | 11.38% | 2,440,800 |
| Feb 23, 2026 | 113.04 | 113.04 | 109.20 | 110.84 | 110.84 | -2.76% | 1,189,817 |
| Feb 20, 2026 | 116.23 | 118.21 | 113.56 | 113.99 | 113.99 | -2.30% | 1,006,339 |
| Feb 19, 2026 | 117.39 | 118.05 | 115.24 | 116.67 | 116.67 | -0.60% | 808,461 |
| Feb 18, 2026 | 114.04 | 118.41 | 112.70 | 117.38 | 117.38 | 3.44% | 507,358 |
| Feb 17, 2026 | 117.14 | 117.26 | 112.15 | 113.48 | 113.48 | -4.20% | 949,884 |
| Feb 13, 2026 | 116.96 | 120.87 | 116.67 | 118.45 | 117.56 | 1.45% | 800,273 |
| Feb 12, 2026 | 121.19 | 121.19 | 114.90 | 116.76 | 115.88 | -3.45% | 1,629,383 |
| Feb 11, 2026 | 123.00 | 123.00 | 117.50 | 120.93 | 120.02 | -1.82% | 1,029,705 |
| Feb 10, 2026 | 121.25 | 127.42 | 117.57 | 123.17 | 122.24 | 1.62% | 1,447,406 |
| Feb 9, 2026 | 120.27 | 122.07 | 117.33 | 121.21 | 120.30 | 0.86% | 700,387 |
| Feb 6, 2026 | 121.94 | 122.88 | 116.21 | 120.18 | 119.27 | -0.64% | 1,434,998 |
| Feb 5, 2026 | 134.89 | 137.67 | 116.50 | 120.95 | 120.04 | -5.41% | 2,674,816 |
| Feb 4, 2026 | 124.94 | 129.46 | 120.13 | 127.87 | 126.91 | 1.96% | 2,001,462 |
| Feb 3, 2026 | 134.99 | 134.99 | 117.97 | 125.41 | 124.46 | -15.83% | 2,639,978 |
| Feb 2, 2026 | 155.00 | 155.00 | 148.48 | 149.00 | 147.88 | -0.96% | 743,015 |
| Jan 30, 2026 | 150.71 | 151.95 | 149.66 | 150.45 | 149.32 | -0.99% | 804,093 |
| Jan 29, 2026 | 158.90 | 159.51 | 150.99 | 151.95 | 150.80 | -4.38% | 829,605 |
| Jan 28, 2026 | 161.56 | 161.56 | 158.74 | 158.91 | 157.71 | -1.54% | 744,081 |
| Jan 27, 2026 | 168.34 | 168.34 | 160.79 | 161.40 | 160.18 | -4.53% | 412,000 |
| Jan 26, 2026 | 169.89 | 170.11 | 167.94 | 169.06 | 167.79 | -0.02% | 710,267 |
| Jan 23, 2026 | 167.41 | 170.07 | 166.92 | 169.10 | 167.83 | 0.62% | 473,765 |
| Jan 22, 2026 | 166.45 | 168.93 | 165.30 | 168.06 | 166.79 | 1.16% | 312,583 |
| Jan 21, 2026 | 167.52 | 167.52 | 164.01 | 166.14 | 164.89 | -0.70% | 875,686 |
| Jan 20, 2026 | 169.87 | 170.37 | 167.25 | 167.31 | 166.05 | -1.55% | 818,294 |
| Jan 19, 2026 | 171.91 | 171.91 | 168.99 | 169.95 | 168.67 | -1.47% | 225,681 |
| Jan 16, 2026 | 173.85 | 175.01 | 171.48 | 172.49 | 171.19 | -0.57% | 511,366 |
| Jan 15, 2026 | 176.98 | 177.56 | 172.72 | 173.48 | 172.17 | -1.87% | 486,684 |