Skip to main content
Thomson Reuters Corporation (TSX:TRI)
Canada flag Canada · Delayed Price · Currency is CAD
152.34
+0.90 (0.59%)
Mar 9, 2026, 3:35 PM EST

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026150.99153.83148.66151.94-0.33%556,733
Mar 6, 2026147.39151.78145.92151.44151.441.24%978,118
Mar 5, 2026143.22150.35142.51149.58149.584.66%1,354,711
Mar 4, 2026143.40144.95140.41142.92142.92-0.87%870,154
Mar 3, 2026134.69144.41134.69144.17144.175.97%903,327
Mar 2, 2026130.06136.80129.22136.05136.053.59%1,018,096
Feb 27, 2026137.20137.36129.76131.33131.33-3.79%1,705,259
Feb 26, 2026137.20139.90134.00136.51136.510.43%1,471,999
Feb 25, 2026126.06138.14126.00135.92135.9210.10%2,565,026
Feb 24, 2026112.23126.57110.93123.45123.4511.38%2,440,800
Feb 23, 2026113.04113.04109.20110.84110.84-2.76%1,189,817
Feb 20, 2026116.23118.21113.56113.99113.99-2.30%1,006,339
Feb 19, 2026117.39118.05115.24116.67116.67-0.60%808,461
Feb 18, 2026114.04118.41112.70117.38117.383.44%507,358
Feb 17, 2026117.14117.26112.15113.48113.48-4.20%949,884
Feb 13, 2026116.96120.87116.67118.45117.561.45%800,273
Feb 12, 2026121.19121.19114.90116.76115.88-3.45%1,629,383
Feb 11, 2026123.00123.00117.50120.93120.02-1.82%1,029,705
Feb 10, 2026121.25127.42117.57123.17122.241.62%1,447,406
Feb 9, 2026120.27122.07117.33121.21120.300.86%700,387
Feb 6, 2026121.94122.88116.21120.18119.27-0.64%1,434,998
Feb 5, 2026134.89137.67116.50120.95120.04-5.41%2,674,816
Feb 4, 2026124.94129.46120.13127.87126.911.96%2,001,462
Feb 3, 2026134.99134.99117.97125.41124.46-15.83%2,639,978
Feb 2, 2026155.00155.00148.48149.00147.88-0.96%743,015
Jan 30, 2026150.71151.95149.66150.45149.32-0.99%804,093
Jan 29, 2026158.90159.51150.99151.95150.80-4.38%829,605
Jan 28, 2026161.56161.56158.74158.91157.71-1.54%744,081
Jan 27, 2026168.34168.34160.79161.40160.18-4.53%412,000
Jan 26, 2026169.89170.11167.94169.06167.79-0.02%710,267
Jan 23, 2026167.41170.07166.92169.10167.830.62%473,765
Jan 22, 2026166.45168.93165.30168.06166.791.16%312,583
Jan 21, 2026167.52167.52164.01166.14164.89-0.70%875,686
Jan 20, 2026169.87170.37167.25167.31166.05-1.55%818,294
Jan 19, 2026171.91171.91168.99169.95168.67-1.47%225,681
Jan 16, 2026173.85175.01171.48172.49171.19-0.57%511,366
Jan 15, 2026176.98177.56172.72173.48172.17-1.87%486,684
Jan 14, 2026174.91178.05174.63176.79175.460.70%545,680
Jan 13, 2026178.83178.83174.73175.56174.24-1.85%360,654
Jan 12, 2026178.69180.31178.01178.86177.51-0.60%298,370
Jan 9, 2026178.68180.65177.37179.94178.580.36%269,185
Jan 8, 2026176.90179.91176.90179.29177.941.17%290,043
Jan 7, 2026179.59181.64176.82177.22175.88-1.78%412,881
Jan 6, 2026177.51181.09175.09180.44179.081.28%381,359
Jan 5, 2026175.14179.18175.14178.16176.822.59%430,588
Jan 2, 2026181.70181.70173.46173.66172.35-4.12%468,960
Dec 31, 2025181.79181.90180.90181.13179.76-0.43%206,909
Dec 30, 2025182.16182.42181.10181.92180.55-0.31%245,450
Dec 29, 2025181.00182.63181.00182.48181.100.40%456,574
Dec 24, 2025181.68182.86180.92181.76180.39-0.25%104,968
Dec 23, 2025182.79182.88180.78182.22180.85-0.37%244,726
Dec 22, 2025182.27182.98180.26182.89181.510.48%233,736
Dec 19, 2025181.24182.60180.30182.02180.650.44%1,000,792
Dec 18, 2025182.88184.08180.12181.23179.86-0.48%433,486
Dec 17, 2025181.74184.54181.00182.11180.74-0.05%292,155
Dec 16, 2025180.37183.45179.89182.21180.840.31%435,308
Dec 15, 2025180.06182.79180.06181.64180.270.97%300,724
Dec 12, 2025181.81182.87179.19179.89178.53-0.99%493,535
Dec 11, 2025179.72183.04179.42181.69180.321.32%434,519
Dec 10, 2025177.00179.57177.00179.32177.970.59%445,752
Dec 9, 2025179.72180.72178.07178.26176.92-0.82%417,066
Dec 8, 2025184.44184.44179.48179.74178.39-2.66%449,084
Dec 5, 2025186.92188.44184.33184.66183.27-1.06%571,733
Dec 4, 2025187.52188.16185.60186.64185.23-0.44%379,252
Dec 3, 2025185.82188.09185.74187.47186.060.56%262,382
Dec 2, 2025187.00187.00184.81186.42185.01-0.04%349,413
Dec 1, 2025187.17188.34186.00186.49185.08-1.61%291,435
Nov 28, 2025189.11189.63186.98189.55188.120.29%294,696
Nov 27, 2025188.01189.91187.75189.00187.580.45%105,096
Nov 26, 2025188.70189.10186.29188.16186.74-0.29%496,949
Nov 25, 2025186.89189.08185.53188.71187.290.97%420,541
Nov 24, 2025190.76191.10186.15186.90185.49-1.88%1,298,599
Nov 21, 2025185.03191.42185.00190.48189.042.54%504,854
Nov 20, 2025188.80189.45185.25185.77184.37-1.64%422,977
Nov 19, 2025189.61190.03186.19188.86187.44-0.50%415,840
Nov 18, 2025191.61193.36188.30189.81188.38-1.49%349,691
Nov 17, 2025198.05198.39192.30192.69190.41-2.71%341,393
Nov 14, 2025197.81199.13194.92198.05195.710.47%489,914
Nov 13, 2025192.59199.16190.93197.12194.791.74%463,330
Nov 12, 2025192.10194.04190.02193.75191.460.67%608,095
Nov 11, 2025190.00192.72189.13192.46190.181.29%373,485
Nov 10, 2025192.72192.87188.67190.00187.75-1.55%497,901
Nov 7, 2025197.86198.01191.50192.99190.71-1.66%474,550
Nov 6, 2025202.75202.79195.16196.24193.92-3.58%496,564
Nov 5, 2025210.00211.53202.71203.53201.12-1.50%755,599
Nov 4, 2025221.10221.87204.85206.63204.18-5.61%958,598
Nov 3, 2025215.37219.51213.98218.92216.331.90%622,944
Oct 31, 2025216.01217.42214.27214.84212.30-0.62%427,221
Oct 30, 2025213.64216.50213.48216.17213.611.40%539,882
Oct 29, 2025223.47223.61211.38213.19210.67-5.44%575,569
Oct 28, 2025226.12228.49224.97225.46222.79-0.77%289,916
Oct 27, 2025228.08228.19226.06227.22224.53-0.15%348,251
Oct 24, 2025229.16230.00227.15227.55224.86-0.48%340,816
Oct 23, 2025228.76228.77226.02228.64225.930.19%366,526
Oct 22, 2025226.85228.76224.55228.20225.501.10%356,949
Oct 21, 2025226.75227.76224.69225.71223.04-0.01%259,704
Oct 20, 2025222.85226.16222.31225.74223.071.60%287,369
Oct 17, 2025219.46224.07218.93222.18219.551.11%440,171
Oct 16, 2025224.96225.41219.51219.75217.15-1.80%426,686
Oct 15, 2025224.37225.50221.49223.78221.133.06%581,433