Skip to main content
Thomson Reuters Corporation (TSX:TRI)
Canada flag Canada · Delayed Price · Currency is CAD
123.04
+1.56 (1.28%)
Apr 28, 2026, 4:00 PM EST

Thomson Reuters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026122.55124.32119.90123.04123.041.28%546,447
Apr 27, 2026122.07123.62121.23121.48121.48-0.95%359,147
Apr 24, 2026123.98124.09120.62122.65122.65-0.70%572,974
Apr 23, 2026125.51126.50121.23123.51123.51-2.74%1,253,665
Apr 22, 2026132.44132.95125.15126.99126.99-4.12%638,856
Apr 21, 2026129.00133.95128.34132.44132.442.13%954,225
Apr 20, 2026127.69129.68127.19129.68129.681.75%604,620
Apr 17, 2026129.15129.86125.51127.45127.45-0.08%522,849
Apr 16, 2026128.11131.29127.37127.55127.550.50%1,218,826
Apr 15, 2026121.23128.46121.22126.91126.914.69%842,310
Apr 14, 2026120.72121.92118.91121.22121.220.51%620,075
Apr 13, 2026115.52120.88115.52120.61120.614.62%572,765
Apr 10, 2026117.63117.65113.74115.28115.28-1.70%516,380
Apr 9, 2026119.13119.13113.44117.27117.27-1.64%797,050
Apr 8, 2026124.87124.88118.78119.22119.22-3.14%719,702
Apr 7, 2026124.28126.43122.38123.08123.08-2.44%488,854
Apr 6, 2026125.57126.76124.24126.16126.160.46%295,513
Apr 2, 2026122.42125.58120.51125.58125.582.58%659,044
Apr 1, 2026125.49125.85121.74122.42122.42-2.50%810,939
Mar 31, 2026128.00128.30123.71125.56125.56-1.05%706,449
Mar 30, 2026124.83128.25124.83126.89126.892.12%610,988
Mar 27, 2026124.49125.31122.51124.26124.26-0.88%455,737
Mar 26, 2026120.72125.56120.46125.36125.363.71%669,285
Mar 25, 2026122.10122.28117.77120.87120.870.38%601,971
Mar 24, 2026125.41125.41120.13120.41120.41-3.67%556,892
Mar 23, 2026127.49127.95122.58125.00125.00-2.37%737,902
Mar 20, 2026127.57129.39124.85128.04128.04-0.12%1,182,430
Mar 19, 2026129.31131.66124.90128.20128.20-0.64%1,216,606
Mar 18, 2026129.94130.35127.78129.02129.02-1.45%754,655
Mar 17, 2026132.09134.99130.36130.92130.92-0.41%584,236
Mar 16, 2026131.96131.96128.47131.46131.46-0.60%867,509
Mar 13, 2026135.76136.50131.76132.25132.25-2.29%1,180,818
Mar 12, 2026140.00144.28135.05135.35135.35-3.36%929,851
Mar 11, 2026141.06144.56138.00140.06140.06-0.48%805,950
Mar 10, 2026150.60150.60139.63140.74140.74-7.03%1,071,403
Mar 9, 2026150.99153.83148.66151.39151.39-0.03%1,022,118
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