Skip to main content
Thomson Reuters Corporation (TSX:TRI)
Canada flag Canada · Delayed Price · Currency is CAD
184.66
-1.98 (-1.06%)
At close: Dec 5, 2025

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025186.92188.44184.33184.66184.66-1.06%570,373
Dec 4, 2025187.52188.16185.60186.64186.64-0.44%373,725
Dec 3, 2025185.82188.09185.74187.47187.470.56%262,149
Dec 2, 2025187.00187.00184.81186.42186.42-0.04%349,413
Dec 1, 2025187.17188.34186.00186.49186.49-1.61%291,435
Nov 28, 2025189.11189.63186.98189.55189.550.29%291,896
Nov 27, 2025188.01189.91187.75189.00189.000.45%105,096
Nov 26, 2025188.70189.10186.29188.16188.16-0.29%496,949
Nov 25, 2025186.89189.08185.53188.71188.710.97%420,541
Nov 24, 2025190.76191.10186.15186.90186.90-1.88%1,298,599
Nov 21, 2025185.03191.42185.00190.48190.482.54%499,593
Nov 20, 2025188.80189.45185.25185.77185.77-1.64%422,977
Nov 19, 2025189.61190.03186.19188.86188.86-0.50%415,840
Nov 18, 2025191.61193.36188.30189.81189.81-1.49%349,691
Nov 17, 2025198.05198.39192.30192.69191.86-2.71%341,393
Nov 14, 2025197.81199.13194.92198.05197.190.47%489,914
Nov 13, 2025192.59199.16190.93197.12196.271.74%463,330
Nov 12, 2025192.10194.04190.02193.75192.910.67%608,095
Nov 11, 2025190.00192.72189.13192.46191.631.29%373,485
Nov 10, 2025192.72192.87188.67190.00189.18-1.55%497,901
Nov 7, 2025197.86198.01191.50192.99192.15-1.66%474,550
Nov 6, 2025202.75202.79195.16196.24195.39-3.58%496,564
Nov 5, 2025210.00211.53202.71203.53202.65-1.50%755,599
Nov 4, 2025221.10221.87204.85206.63205.73-5.61%958,598
Nov 3, 2025215.37219.51213.98218.92217.971.90%622,944
Oct 31, 2025216.01217.42214.27214.84213.91-0.62%427,221
Oct 30, 2025213.64216.50213.48216.17215.231.40%539,882
Oct 29, 2025223.47223.61211.38213.19212.27-5.44%575,569
Oct 28, 2025226.12228.49224.97225.46224.48-0.77%289,916
Oct 27, 2025228.08228.19226.06227.22226.24-0.15%348,251
Oct 24, 2025229.16230.00227.15227.55226.56-0.48%340,816
Oct 23, 2025228.76228.77226.02228.64227.650.19%366,526
Oct 22, 2025226.85228.76224.55228.20227.211.10%356,949
Oct 21, 2025226.75227.76224.69225.71224.73-0.01%259,704
Oct 20, 2025222.85226.16222.31225.74224.761.60%287,369
Oct 17, 2025219.46224.07218.93222.18221.221.11%440,171
Oct 16, 2025224.96225.41219.51219.75218.80-1.80%426,686
Oct 15, 2025224.37225.50221.49223.78222.813.06%581,433
Oct 14, 2025213.63218.44212.78217.14216.202.41%679,248
Oct 10, 2025211.39213.02209.23212.03211.110.74%474,377
Oct 9, 2025211.31211.59209.70210.48209.57-0.60%292,006
Oct 8, 2025211.41212.11210.25211.75210.830.19%634,701
Oct 7, 2025212.57212.57209.82211.35210.43-0.41%519,183
Oct 6, 2025215.58215.58210.73212.22211.30-0.59%566,750
Oct 3, 2025211.05214.32209.88213.48212.560.91%589,058
Oct 2, 2025212.44212.55209.53211.55210.63-0.58%854,850
Oct 1, 2025216.11217.00212.69212.78211.86-1.54%480,357
Sep 30, 2025217.90218.77215.83216.10215.16-0.65%794,162
Sep 29, 2025218.50219.73216.84217.52216.58-0.58%509,572
Sep 26, 2025221.60221.60218.19218.79217.84-0.68%490,560