Thomson Reuters Corporation (TSX:TRI)
Canada · Delayed Price · Currency is CAD 126.91
+5.69 (4.69%)
Apr 15, 2026, 4:00 PM EST
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 121.23 | 128.46 | 121.22 | 126.91 | 126.91 | 4.69% | 842,310 |
| Apr 14, 2026 | 120.72 | 121.92 | 118.91 | 121.22 | 121.22 | 0.51% | 620,075 |
| Apr 13, 2026 | 115.52 | 120.88 | 115.52 | 120.61 | 120.61 | 4.62% | 572,765 |
| Apr 10, 2026 | 117.63 | 117.65 | 113.74 | 115.28 | 115.28 | -1.70% | 516,380 |
| Apr 9, 2026 | 119.13 | 119.13 | 113.44 | 117.27 | 117.27 | -1.64% | 797,050 |
| Apr 8, 2026 | 124.87 | 124.88 | 118.78 | 119.22 | 119.22 | -3.14% | 719,702 |
| Apr 7, 2026 | 124.28 | 126.43 | 122.38 | 123.08 | 123.08 | -2.44% | 488,854 |
| Apr 6, 2026 | 125.57 | 126.76 | 124.24 | 126.16 | 126.16 | 0.46% | 295,513 |
| Apr 2, 2026 | 122.42 | 125.58 | 120.51 | 125.58 | 125.58 | 2.58% | 659,044 |
| Apr 1, 2026 | 125.49 | 125.85 | 121.74 | 122.42 | 122.42 | -2.50% | 810,939 |
| Mar 31, 2026 | 128.00 | 128.30 | 123.71 | 125.56 | 125.56 | -1.05% | 706,449 |
| Mar 30, 2026 | 124.83 | 128.25 | 124.83 | 126.89 | 126.89 | 2.12% | 610,988 |
| Mar 27, 2026 | 124.49 | 125.31 | 122.51 | 124.26 | 124.26 | -0.88% | 455,737 |
| 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 |