Thomson Reuters Corporation (TSX:TRI)
Canada
· Delayed Price · Currency is CAD 184.66
-1.98 (-1.06%)
At close: Dec 5, 2025
Thomson Reuters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.92 | 188.44 | 184.33 | 184.66 | 184.66 | -1.06% | 570,373 |
| Dec 4, 2025 | 187.52 | 188.16 | 185.60 | 186.64 | 186.64 | -0.44% | 373,725 |
| Dec 3, 2025 | 185.82 | 188.09 | 185.74 | 187.47 | 187.47 | 0.56% | 262,149 |
| Dec 2, 2025 | 187.00 | 187.00 | 184.81 | 186.42 | 186.42 | -0.04% | 349,413 |
| Dec 1, 2025 | 187.17 | 188.34 | 186.00 | 186.49 | 186.49 | -1.61% | 291,435 |
| Nov 28, 2025 | 189.11 | 189.63 | 186.98 | 189.55 | 189.55 | 0.29% | 291,896 |
| Nov 27, 2025 | 188.01 | 189.91 | 187.75 | 189.00 | 189.00 | 0.45% | 105,096 |
| Nov 26, 2025 | 188.70 | 189.10 | 186.29 | 188.16 | 188.16 | -0.29% | 496,949 |
| Nov 25, 2025 | 186.89 | 189.08 | 185.53 | 188.71 | 188.71 | 0.97% | 420,541 |
| Nov 24, 2025 | 190.76 | 191.10 | 186.15 | 186.90 | 186.90 | -1.88% | 1,298,599 |
| Nov 21, 2025 | 185.03 | 191.42 | 185.00 | 190.48 | 190.48 | 2.54% | 499,593 |
| Nov 20, 2025 | 188.80 | 189.45 | 185.25 | 185.77 | 185.77 | -1.64% | 422,977 |
| Nov 19, 2025 | 189.61 | 190.03 | 186.19 | 188.86 | 188.86 | -0.50% | 415,840 |
| Nov 18, 2025 | 191.61 | 193.36 | 188.30 | 189.81 | 189.81 | -1.49% | 349,691 |
| Nov 17, 2025 | 198.05 | 198.39 | 192.30 | 192.69 | 191.86 | -2.71% | 341,393 |
| Nov 14, 2025 | 197.81 | 199.13 | 194.92 | 198.05 | 197.19 | 0.47% | 489,914 |
| Nov 13, 2025 | 192.59 | 199.16 | 190.93 | 197.12 | 196.27 | 1.74% | 463,330 |
| Nov 12, 2025 | 192.10 | 194.04 | 190.02 | 193.75 | 192.91 | 0.67% | 608,095 |
| Nov 11, 2025 | 190.00 | 192.72 | 189.13 | 192.46 | 191.63 | 1.29% | 373,485 |
| Nov 10, 2025 | 192.72 | 192.87 | 188.67 | 190.00 | 189.18 | -1.55% | 497,901 |
| Nov 7, 2025 | 197.86 | 198.01 | 191.50 | 192.99 | 192.15 | -1.66% | 474,550 |
| Nov 6, 2025 | 202.75 | 202.79 | 195.16 | 196.24 | 195.39 | -3.58% | 496,564 |
| Nov 5, 2025 | 210.00 | 211.53 | 202.71 | 203.53 | 202.65 | -1.50% | 755,599 |
| Nov 4, 2025 | 221.10 | 221.87 | 204.85 | 206.63 | 205.73 | -5.61% | 958,598 |
| Nov 3, 2025 | 215.37 | 219.51 | 213.98 | 218.92 | 217.97 | 1.90% | 622,944 |
| Oct 31, 2025 | 216.01 | 217.42 | 214.27 | 214.84 | 213.91 | -0.62% | 427,221 |
| Oct 30, 2025 | 213.64 | 216.50 | 213.48 | 216.17 | 215.23 | 1.40% | 539,882 |
| Oct 29, 2025 | 223.47 | 223.61 | 211.38 | 213.19 | 212.27 | -5.44% | 575,569 |
| Oct 28, 2025 | 226.12 | 228.49 | 224.97 | 225.46 | 224.48 | -0.77% | 289,916 |
| Oct 27, 2025 | 228.08 | 228.19 | 226.06 | 227.22 | 226.24 | -0.15% | 348,251 |
| Oct 24, 2025 | 229.16 | 230.00 | 227.15 | 227.55 | 226.56 | -0.48% | 340,816 |
| Oct 23, 2025 | 228.76 | 228.77 | 226.02 | 228.64 | 227.65 | 0.19% | 366,526 |
| Oct 22, 2025 | 226.85 | 228.76 | 224.55 | 228.20 | 227.21 | 1.10% | 356,949 |
| Oct 21, 2025 | 226.75 | 227.76 | 224.69 | 225.71 | 224.73 | -0.01% | 259,704 |
| Oct 20, 2025 | 222.85 | 226.16 | 222.31 | 225.74 | 224.76 | 1.60% | 287,369 |
| Oct 17, 2025 | 219.46 | 224.07 | 218.93 | 222.18 | 221.22 | 1.11% | 440,171 |
| Oct 16, 2025 | 224.96 | 225.41 | 219.51 | 219.75 | 218.80 | -1.80% | 426,686 |
| Oct 15, 2025 | 224.37 | 225.50 | 221.49 | 223.78 | 222.81 | 3.06% | 581,433 |
| Oct 14, 2025 | 213.63 | 218.44 | 212.78 | 217.14 | 216.20 | 2.41% | 679,248 |
| Oct 10, 2025 | 211.39 | 213.02 | 209.23 | 212.03 | 211.11 | 0.74% | 474,377 |
| Oct 9, 2025 | 211.31 | 211.59 | 209.70 | 210.48 | 209.57 | -0.60% | 292,006 |
| Oct 8, 2025 | 211.41 | 212.11 | 210.25 | 211.75 | 210.83 | 0.19% | 634,701 |
| Oct 7, 2025 | 212.57 | 212.57 | 209.82 | 211.35 | 210.43 | -0.41% | 519,183 |
| Oct 6, 2025 | 215.58 | 215.58 | 210.73 | 212.22 | 211.30 | -0.59% | 566,750 |
| Oct 3, 2025 | 211.05 | 214.32 | 209.88 | 213.48 | 212.56 | 0.91% | 589,058 |
| Oct 2, 2025 | 212.44 | 212.55 | 209.53 | 211.55 | 210.63 | -0.58% | 854,850 |
| Oct 1, 2025 | 216.11 | 217.00 | 212.69 | 212.78 | 211.86 | -1.54% | 480,357 |
| Sep 30, 2025 | 217.90 | 218.77 | 215.83 | 216.10 | 215.16 | -0.65% | 794,162 |
| Sep 29, 2025 | 218.50 | 219.73 | 216.84 | 217.52 | 216.58 | -0.58% | 509,572 |
| Sep 26, 2025 | 221.60 | 221.60 | 218.19 | 218.79 | 217.84 | -0.68% | 490,560 |
| Sep 25, 2025 | 220.02 | 221.43 | 219.08 | 220.29 | 219.34 | 0.46% | 479,481 |
| Sep 24, 2025 | 222.56 | 223.56 | 219.05 | 219.29 | 218.34 | -1.45% | 420,877 |
| Sep 23, 2025 | 224.13 | 225.99 | 221.60 | 222.52 | 221.56 | -1.29% | 368,230 |
| Sep 22, 2025 | 223.46 | 225.45 | 222.35 | 225.43 | 224.45 | 0.64% | 687,205 |
| Sep 19, 2025 | 224.10 | 224.12 | 220.78 | 224.00 | 223.03 | 1.04% | 1,641,414 |
| Sep 18, 2025 | 232.86 | 234.04 | 221.35 | 221.70 | 220.74 | -4.81% | 1,101,701 |
| Sep 17, 2025 | 233.81 | 236.16 | 232.24 | 232.90 | 231.89 | -0.17% | 611,418 |
| Sep 16, 2025 | 234.97 | 234.97 | 233.30 | 233.30 | 232.29 | -1.06% | 674,014 |
| Sep 15, 2025 | 239.10 | 239.83 | 235.55 | 235.79 | 234.77 | -1.55% | 340,877 |
| Sep 12, 2025 | 239.95 | 240.49 | 239.13 | 239.50 | 238.46 | -0.19% | 208,957 |
| Sep 11, 2025 | 236.16 | 241.11 | 236.00 | 239.95 | 238.91 | 1.54% | 387,172 |
| Sep 10, 2025 | 240.89 | 241.53 | 236.04 | 236.30 | 235.28 | -2.89% | 360,601 |
| Sep 9, 2025 | 242.82 | 243.65 | 240.44 | 243.34 | 242.29 | 1.55% | 503,230 |
| Sep 8, 2025 | 241.37 | 241.37 | 237.84 | 239.63 | 238.59 | -0.95% | 440,400 |
| Sep 5, 2025 | 247.93 | 248.50 | 240.06 | 241.93 | 240.88 | -2.12% | 502,564 |
| Sep 4, 2025 | 246.35 | 248.16 | 245.82 | 247.18 | 246.11 | 0.99% | 296,595 |
| Sep 3, 2025 | 244.37 | 246.75 | 243.54 | 244.76 | 243.70 | -0.05% | 387,446 |
| Sep 2, 2025 | 244.35 | 245.35 | 242.99 | 244.88 | 243.82 | 0.40% | 285,331 |
| Aug 29, 2025 | 244.06 | 245.59 | 243.05 | 243.91 | 242.85 | -0.50% | 317,871 |
| Aug 28, 2025 | 244.56 | 245.32 | 242.41 | 245.13 | 244.07 | 1.63% | 431,323 |
| Aug 27, 2025 | 239.88 | 242.65 | 239.88 | 241.20 | 240.16 | -0.40% | 255,497 |
| Aug 26, 2025 | 244.95 | 245.83 | 241.12 | 242.16 | 241.11 | -1.14% | 646,708 |
| Aug 25, 2025 | 246.48 | 248.06 | 244.91 | 244.95 | 243.89 | -0.77% | 307,078 |
| Aug 22, 2025 | 246.01 | 247.60 | 245.17 | 246.86 | 245.79 | 0.81% | 512,922 |
| Aug 21, 2025 | 243.00 | 245.17 | 241.84 | 244.87 | 243.81 | 0.44% | 509,174 |
| Aug 20, 2025 | 243.09 | 246.20 | 243.09 | 243.79 | 242.73 | 0.48% | 516,966 |
| Aug 19, 2025 | 240.34 | 243.36 | 239.07 | 242.62 | 241.57 | 1.62% | 637,272 |
| Aug 18, 2025 | 237.85 | 240.72 | 236.86 | 238.76 | 236.91 | 0.88% | 365,842 |
| Aug 15, 2025 | 233.60 | 238.99 | 231.75 | 236.67 | 234.83 | 2.07% | 500,913 |
| Aug 14, 2025 | 233.32 | 235.45 | 231.80 | 231.86 | 230.06 | -0.71% | 391,524 |
| Aug 13, 2025 | 233.41 | 235.06 | 230.77 | 233.51 | 231.70 | -0.48% | 506,862 |
| Aug 12, 2025 | 240.10 | 240.51 | 233.53 | 234.63 | 232.81 | -2.64% | 759,370 |
| Aug 11, 2025 | 247.39 | 248.04 | 240.18 | 241.00 | 239.13 | -2.58% | 532,735 |
| Aug 8, 2025 | 249.45 | 251.55 | 246.80 | 247.39 | 245.47 | -0.93% | 313,697 |
| Aug 7, 2025 | 248.00 | 251.23 | 245.63 | 249.70 | 247.76 | 0.95% | 603,475 |
| Aug 6, 2025 | 278.54 | 279.00 | 245.36 | 247.36 | 245.44 | -10.06% | 1,699,679 |
| Aug 5, 2025 | 276.00 | 280.88 | 274.20 | 275.03 | 272.90 | -0.87% | 374,448 |
| Aug 1, 2025 | 278.21 | 279.00 | 274.90 | 277.45 | 275.30 | -0.23% | 325,471 |
| Jul 31, 2025 | 275.72 | 279.61 | 275.05 | 278.08 | 275.92 | 0.67% | 415,298 |
| Jul 30, 2025 | 274.22 | 277.97 | 274.22 | 276.23 | 274.09 | 0.16% | 278,839 |
| Jul 29, 2025 | 276.61 | 277.69 | 274.12 | 275.78 | 273.64 | 0.02% | 232,403 |
| Jul 28, 2025 | 278.11 | 280.48 | 275.00 | 275.73 | 273.59 | -1.12% | 348,351 |
| Jul 25, 2025 | 280.31 | 282.73 | 278.52 | 278.86 | 276.70 | -0.52% | 372,004 |
| Jul 24, 2025 | 277.40 | 280.50 | 276.50 | 280.31 | 278.13 | 1.38% | 252,598 |
| Jul 23, 2025 | 275.59 | 278.45 | 275.59 | 276.50 | 274.35 | 0.32% | 280,707 |
| Jul 22, 2025 | 278.15 | 279.45 | 275.60 | 275.61 | 273.47 | -0.97% | 296,850 |
| Jul 21, 2025 | 287.87 | 287.87 | 278.31 | 278.31 | 276.15 | -3.08% | 404,009 |
| Jul 18, 2025 | 287.66 | 289.62 | 286.80 | 287.16 | 284.93 | -0.17% | 343,475 |
| Jul 17, 2025 | 288.99 | 291.44 | 287.25 | 287.65 | 285.42 | -0.46% | 328,034 |
| Jul 16, 2025 | 288.80 | 290.40 | 284.09 | 288.99 | 286.75 | 0.17% | 521,854 |