Home

Thomson Reuters Corporation (TRI)

191.12
+5.35 (2.88%)
TSX · Last Trade: Nov 21st, 3:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thomson Reuters Corporation (TRI)

DateOpenHighLowCloseVolumeAdjusted Close
11/20/2025188.80189.45185.25185.77422,977185.77
11/19/2025189.61190.03186.19188.86415,970188.86
11/18/2025191.61193.36188.30189.81349,691189.81
11/17/2025198.05198.39192.30192.69341,570192.69
11/14/2025197.81199.13194.92198.05489,914198.05
11/13/2025192.59199.16190.93197.12463,438197.12
11/12/2025192.10194.04190.02193.75608,095193.75
11/11/2025190.00192.72189.13192.46373,552192.46
11/10/2025192.72192.87188.67190.00498,201190.00
11/07/2025197.86198.01191.50192.99474,554192.99
11/06/2025202.75202.79195.16196.24496,589196.24
11/05/2025210.00211.53202.71203.53755,613203.53
11/04/2025221.10221.87204.85206.63958,648206.63
11/03/2025215.37219.51213.98218.92623,049218.92
10/31/2025216.01217.42214.27214.84427,221214.84
10/30/2025213.64216.50213.48216.17539,986216.17
10/29/2025223.47223.61211.38213.19575,569213.19
10/28/2025226.12228.49224.97225.46289,987225.46
10/27/2025228.08228.19226.06227.22348,251227.22
10/24/2025229.16230.00227.15227.55340,890227.55
10/23/2025228.76228.77226.02228.64366,526228.64
10/22/2025226.85228.76224.55228.20357,090228.20
10/21/2025226.75227.76224.69225.71259,704225.71
10/20/2025222.85226.16222.31225.74287,369225.74
10/17/2025219.46224.07218.93222.18440,196222.18
10/16/2025224.96225.41219.51219.75426,759219.75
10/15/2025224.37225.50221.49223.78581,433223.78
10/14/2025213.63218.44212.78217.14679,501217.14
10/10/2025210.480.00212.03212.030212.03
10/09/2025211.31211.59209.70210.48292,010210.48
10/08/2025211.41212.11210.25211.75634,701211.75
10/07/2025212.57212.57209.82211.35519,290211.35
10/06/2025215.58215.58210.73212.22567,025212.22
10/03/2025211.05214.32209.88213.48589,134213.48
10/02/2025212.44212.55209.53211.55854,850211.55
10/01/2025216.11217.00212.69212.78480,401212.78
9/30/2025217.90218.77215.83216.10794,162216.10
9/29/2025218.50219.73216.84217.52509,697217.52
9/26/2025221.60221.60218.19218.79490,635218.79
9/25/2025220.02221.43219.08220.29479,548220.29
9/24/2025222.56223.56219.05219.29420,877219.29
9/23/2025224.13225.99221.60222.52368,396222.52
9/22/2025223.46225.45222.35225.43687,205225.43
9/19/2025224.10224.12220.78224.001,641,513224.00
9/18/2025232.86234.04221.35221.701,101,701221.70
9/17/2025233.81236.16232.24232.90611,620232.90
9/16/2025234.97234.97233.30233.30674,039233.30
9/15/2025239.10239.83235.55235.79341,012235.79
9/12/2025239.95240.49239.13239.50208,957239.50
9/11/2025236.16241.11236.00239.95387,258239.95
9/10/2025240.89241.53236.04236.30360,801236.30
9/09/2025242.82243.65240.44243.34503,259243.34
9/08/2025241.37241.37237.84239.63440,400239.63
9/05/2025247.93248.50240.06241.93502,651241.93
9/04/2025246.35248.16245.82247.18296,595247.18
9/03/2025244.37246.75243.54244.76387,507244.76
9/02/2025244.35245.35242.99244.88285,331244.88
8/29/2025245.130.00245.13243.910243.91
8/28/2025244.56245.32242.41245.13431,323245.13
8/27/2025239.88242.65239.88241.20255,574241.20
8/26/2025244.95245.83241.12242.16646,708242.16
8/25/2025246.48248.06244.91244.95307,132244.95
8/22/2025246.01247.60245.17246.86512,922246.86
8/21/2025243.00245.17241.84244.87509,219244.87