Thomson Reuters Corporation (TRI.TO) TSX

125.58

+3.16(+2.58%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	122.42	125.58	125.58	125.58	120.51	659,044
April 01, 2026	125.49	122.42	122.42	125.85	121.74	810,939
March 31, 2026	128	125.56	125.56	128.29	123.71	706,449
March 30, 2026	124.83	126.89	126.89	128.25	124.83	610,988
March 27, 2026	124.49	124.26	124.26	125.31	122.51	455,737
March 26, 2026	120.72	125.36	125.36	125.56	120.46	669,285
March 25, 2026	122.1	120.87	120.87	122.28	117.77	601,971
March 24, 2026	125.41	120.41	120.41	125.41	120.13	556,892
March 23, 2026	127.49	125	125	127.95	122.58	737,902
March 20, 2026	127.57	128.04	128.04	129.39	124.85	1.18M
March 19, 2026	129.31	128.2	128.2	131.66	124.9	1.22M
March 18, 2026	129.94	129.02	129.02	130.35	127.78	754,568
March 17, 2026	132.09	130.92	130.92	134.99	130.36	584,236
March 16, 2026	131.96	131.46	131.46	131.96	128.47	867,509
March 13, 2026	135.76	132.25	132.25	136.5	131.76	1.18M
March 12, 2026	140	135.35	135.35	144.28	135.05	929,851
March 11, 2026	141.06	140.06	140.06	144.56	138	805,950
March 10, 2026	150.6	140.74	140.74	150.6	139.63	1.07M
March 09, 2026	150.99	151.39	151.39	153.83	148.66	1.02M
March 06, 2026	147.39	151.44	151.44	151.78	145.92	978,118
March 05, 2026	143.22	149.58	149.58	150.35	142.51	1.35M
March 04, 2026	143.4	142.92	142.92	144.95	140.41	862,986
March 03, 2026	134.69	144.17	144.17	144.41	134.69	891,321
March 02, 2026	130.06	136.05	136.05	136.8	129.22	1.03M
February 27, 2026	137.2	131.33	131.33	137.36	129.76	1.71M
February 26, 2026	137.2	136.51	136.51	139.9	134	1.47M
February 25, 2026	126.06	135.92	135.92	138.14	126	2.56M
February 24, 2026	112.23	123.45	123.45	126.57	110.93	2.44M
February 23, 2026	113.04	110.84	110.84	113.04	109.2	1.19M
February 20, 2026	116.23	113.99	0	118.21	113.56	1.05M
February 19, 2026	117.39	116.67	0	118.05	115.24	808,300
February 18, 2026	114.04	117.38	0	118.41	112.7	507,400
February 17, 2026	117.14	113.48	0	117.26	112.15	950,900
February 13, 2026	116.96	118.45	0	120.87	116.67	800,300
February 12, 2026	121.19	116.76	0	121.19	114.9	1.63M
February 11, 2026	123	120.93	0	123	117.5	1.03M
February 10, 2026	121.25	123.17	0	127.42	117.57	1.45M
February 09, 2026	120.27	121.21	0	122.07	117.33	700,400
February 06, 2026	121.94	120.18	0	122.88	116.21	1.44M
February 05, 2026	134.89	120.95	0	137.67	116.5	2.67M
February 04, 2026	124.94	127.87	0	129.46	120.13	2M
February 03, 2026	134.99	125.41	0	134.99	117.97	2.64M
February 02, 2026	155	149	0	155	148.48	743,015
January 30, 2026	150.71	150.45	0	151.95	149.66	804,100
January 29, 2026	158.9	151.95	0	159.51	150.99	829,605
January 28, 2026	161.56	158.91	0	161.56	158.74	744,100
January 27, 2026	168.34	161.4	0	168.34	160.79	412,000
January 26, 2026	169.89	169.06	0	170.11	167.94	710,300
January 23, 2026	167.41	169.1	0	170.07	166.92	473,800
January 22, 2026	166.45	168.06	0	168.93	165.3	312,600
January 21, 2026	167.52	166.14	0	167.52	164.01	875,700
January 20, 2026	169.87	167.31	0	170.37	167.25	818,300
January 19, 2026	171.91	169.95	0	171.91	168.99	225,700
January 16, 2026	173.85	172.49	0	175.01	171.48	511,400
January 15, 2026	176.98	173.48	0	177.56	172.72	486,700
January 14, 2026	174.91	176.79	0	178.05	174.63	545,700
January 13, 2026	178.83	175.56	0	178.83	174.73	360,700
January 12, 2026	178.69	178.86	0	180.31	178.01	298,400
January 09, 2026	178.68	179.94	0	180.65	177.37	269,200
January 08, 2026	176.9	179.29	0	179.91	176.9	290,043