Thomson Reuters Corporation (TSX:TRI)
Canada · Delayed Price · Currency is CAD 150.01
+0.47 (0.31%)
Oct 14, 2026, 4:00 PM EST
Thomson Reuters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 150.04 | 151.00 | 147.13 | 150.01 | 150.01 | 0.31% | 537,507 |
| Oct 13, 2026 | 148.23 | 151.15 | 148.14 | 149.54 | 149.54 | 1.52% | 704,770 |
| Oct 9, 2026 | 144.02 | 147.82 | 144.00 | 147.30 | 147.30 | 1.97% | 484,542 |
| Oct 8, 2026 | 141.24 | 144.61 | 137.95 | 144.46 | 144.46 | 1.90% | 577,747 |
| Oct 7, 2026 | 140.98 | 142.88 | 139.28 | 141.76 | 141.76 | 1.63% | 488,354 |
| Oct 6, 2026 | 138.39 | 140.80 | 136.45 | 139.48 | 139.48 | 0.86% | 431,064 |
| Oct 5, 2026 | 138.98 | 139.62 | 135.65 | 138.29 | 138.29 | -0.74% | 395,285 |
| Oct 2, 2026 | 141.61 | 143.21 | 137.65 | 139.32 | 139.32 | -1.57% | 1,152,642 |
| Oct 1, 2026 | 141.33 | 144.85 | 140.00 | 141.54 | 141.54 | 2.21% | 546,574 |
| Sep 30, 2026 | 136.94 | 139.59 | 135.37 | 138.48 | 138.48 | 1.37% | 544,944 |
| Sep 29, 2026 | 136.08 | 137.68 | 131.40 | 136.61 | 136.61 | -0.82% | 583,149 |
| Sep 28, 2026 | 139.89 | 139.89 | 136.28 | 137.74 | 137.74 | -1.69% | 396,076 |
| Sep 25, 2026 | 141.88 | 141.88 | 138.76 | 140.11 | 140.11 | -1.30% | 454,123 |
| 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 |