Thomson Reuters Corporation (TSX:TRI)
Canada · Delayed Price · Currency is CAD 141.95
+3.14 (2.26%)
Sep 24, 2026, 4:00 PM EST
Thomson Reuters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 138.81 | 142.49 | 138.81 | 141.95 | 141.95 | 2.26% | 456,368 |
| Sep 23, 2026 | 134.66 | 139.47 | 133.37 | 138.81 | 138.81 | 3.08% | 798,154 |
| Sep 22, 2026 | 135.08 | 135.52 | 131.95 | 134.66 | 134.66 | 0.49% | 487,000 |
| Sep 21, 2026 | 132.33 | 134.77 | 131.15 | 134.01 | 134.01 | 1.38% | 458,875 |
| Sep 18, 2026 | 140.16 | 140.16 | 131.31 | 132.18 | 132.18 | -5.05% | 1,641,467 |
| Sep 17, 2026 | 141.31 | 142.63 | 138.35 | 139.21 | 139.21 | -1.72% | 739,962 |
| Sep 16, 2026 | 142.60 | 143.30 | 140.96 | 141.64 | 141.64 | -0.86% | 482,203 |
| Sep 15, 2026 | 145.41 | 145.58 | 142.24 | 142.87 | 142.87 | -2.77% | 476,027 |
| Sep 14, 2026 | 138.99 | 147.49 | 138.99 | 146.94 | 146.94 | 8.90% | 781,375 |
| Sep 11, 2026 | 133.79 | 135.62 | 132.81 | 134.93 | 134.93 | 1.81% | 349,973 |
| Sep 10, 2026 | 134.48 | 136.74 | 132.35 | 132.53 | 132.53 | -1.06% | 834,710 |
| Sep 9, 2026 | 136.32 | 136.32 | 133.04 | 133.95 | 133.95 | -1.68% | 504,576 |
| Sep 8, 2026 | 145.02 | 145.03 | 135.88 | 136.24 | 136.24 | -6.84% | 758,744 |
| Sep 4, 2026 | 151.78 | 151.78 | 145.70 | 146.24 | 146.24 | -5.02% | 531,093 |
| Sep 3, 2026 | 148.50 | 155.50 | 148.50 | 153.97 | 153.97 | 5.01% | 872,725 |
| Sep 2, 2026 | 149.22 | 149.22 | 144.18 | 146.62 | 146.62 | -0.83% | 531,429 |
| Sep 1, 2026 | 149.80 | 150.63 | 146.91 | 147.84 | 147.84 | -0.50% | 474,004 |
| Aug 31, 2026 | 145.86 | 148.81 | 144.44 | 148.58 | 148.58 | 0.71% | 805,010 |
| Aug 28, 2026 | 146.72 | 148.38 | 145.69 | 147.53 | 147.53 | 1.67% | 484,475 |
| Aug 27, 2026 | 141.38 | 149.37 | 141.38 | 145.11 | 145.11 | 2.09% | 509,645 |
| Aug 26, 2026 | 143.08 | 146.23 | 141.62 | 142.14 | 142.14 | -1.46% | 609,050 |
| Aug 25, 2026 | 147.88 | 148.65 | 144.15 | 144.24 | 144.24 | -3.97% | 533,093 |
| Aug 24, 2026 | 146.62 | 151.23 | 146.25 | 150.21 | 150.21 | 3.32% | 524,604 |
| Aug 21, 2026 | 146.32 | 147.28 | 144.42 | 145.39 | 145.39 | -0.41% | 702,872 |
| Aug 20, 2026 | 143.81 | 147.50 | 143.23 | 145.99 | 145.99 | 0.89% | 822,310 |
| Aug 19, 2026 | 139.12 | 147.77 | 138.98 | 144.70 | 144.70 | 3.79% | 722,646 |
| Aug 18, 2026 | 139.15 | 142.80 | 139.15 | 140.33 | 139.42 | 2.13% | 668,803 |
| Aug 17, 2026 | 142.26 | 142.26 | 137.04 | 137.41 | 136.52 | -4.28% | 726,334 |
| Aug 14, 2026 | 147.49 | 148.24 | 141.87 | 143.55 | 142.62 | -2.78% | 622,577 |
| Aug 13, 2026 | 144.34 | 148.40 | 141.82 | 147.65 | 146.69 | 3.36% | 561,138 |
| Aug 12, 2026 | 144.71 | 145.00 | 140.10 | 142.85 | 141.92 | -2.14% | 435,628 |
| Aug 11, 2026 | 144.95 | 147.46 | 142.36 | 145.98 | 145.03 | 0.56% | 500,760 |
| Aug 10, 2026 | 141.55 | 145.59 | 140.64 | 145.17 | 144.23 | 2.21% | 594,319 |
| Aug 7, 2026 | 139.27 | 145.55 | 137.80 | 142.03 | 141.11 | 1.36% | 639,492 |
| Aug 6, 2026 | 140.74 | 143.00 | 135.05 | 140.13 | 139.22 | 1.92% | 798,684 |
| Aug 5, 2026 | 153.34 | 158.81 | 137.00 | 137.49 | 136.60 | -10.21% | 1,636,844 |
| Aug 4, 2026 | 139.52 | 153.81 | 139.52 | 153.12 | 152.13 | 11.34% | 1,133,355 |
| Jul 31, 2026 | 137.17 | 138.77 | 135.00 | 137.52 | 136.63 | -0.64% | 691,825 |
| Jul 30, 2026 | 143.44 | 144.57 | 137.76 | 138.41 | 137.51 | -7.33% | 823,767 |
| Jul 29, 2026 | 145.96 | 152.50 | 143.60 | 149.35 | 148.38 | 2.61% | 1,150,066 |
| Jul 28, 2026 | 140.45 | 149.12 | 140.07 | 145.55 | 144.61 | 5.52% | 1,369,429 |
| Jul 27, 2026 | 128.06 | 138.49 | 128.06 | 137.93 | 137.04 | 8.57% | 1,154,829 |
| Jul 24, 2026 | 121.15 | 127.98 | 121.11 | 127.04 | 126.22 | 5.24% | 541,388 |
| Jul 23, 2026 | 123.21 | 123.62 | 119.17 | 120.72 | 119.94 | -1.85% | 512,276 |
| Jul 22, 2026 | 128.65 | 129.30 | 122.46 | 122.99 | 122.19 | -3.85% | 574,193 |
| Jul 21, 2026 | 132.45 | 132.46 | 127.81 | 127.92 | 127.09 | -4.72% | 791,783 |
| Jul 20, 2026 | 134.00 | 135.83 | 131.06 | 134.25 | 133.38 | -0.32% | 720,277 |
| Jul 17, 2026 | 139.74 | 140.87 | 134.14 | 134.68 | 133.81 | -2.92% | 761,248 |
| Jul 16, 2026 | 135.97 | 141.99 | 135.97 | 138.73 | 137.83 | 3.63% | 811,816 |
| Jul 15, 2026 | 129.71 | 138.69 | 129.70 | 133.87 | 133.00 | 3.78% | 1,005,237 |