Thomson Reuters Corporation - TRI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	221.6	218.79	218.79	221.6	218.19	490,600
September 25, 2025	220.02	220.29	220.29	221.43	219.08	479,500
September 24, 2025	222.56	219.29	219.29	223.56	219.05	420,900
September 23, 2025	224.13	222.52	222.52	225.99	221.6	368,230
September 22, 2025	223.46	225.43	225.43	225.45	222.35	683,720
September 19, 2025	224.1	224	224	224.12	220.78	1.64M
September 18, 2025	232.86	221.7	221.7	234.04	221.35	1.1M
September 17, 2025	233.81	232.9	232.9	236.16	232.24	611,620
September 16, 2025	234.97	233.3	233.3	234.97	233.3	674,014
September 15, 2025	239.1	235.79	235.79	239.83	235.55	341,012
September 12, 2025	239.95	239.5	239.5	240.49	239.13	209,000
September 11, 2025	236.16	239.95	239.95	241.11	236	387,200
September 10, 2025	240.89	236.3	236.3	241.53	236.04	360,601
September 09, 2025	242.82	243.34	243.34	243.65	240.44	503,230
September 08, 2025	241.37	239.63	239.63	241.37	237.84	440,400
September 05, 2025	247.93	241.93	241.93	248.5	240.06	502,600
September 04, 2025	246.35	247.18	247.18	248.16	245.82	296,600
September 03, 2025	244.37	244.76	244.76	246.75	243.54	387,507
September 02, 2025	244.35	244.88	244.88	245.35	242.99	285,331
August 29, 2025	244.06	243.91	243.91	245.59	243.05	317,900
August 28, 2025	244.56	245.13	245.13	245.32	242.41	431,323
August 27, 2025	239.88	241.2	241.2	242.65	239.88	255,574
August 26, 2025	244.95	242.16	242.16	245.83	241.12	646,708
August 25, 2025	246.48	244.95	244.95	248.06	244.91	307,100
August 22, 2025	246.01	246.86	246.86	247.6	245.17	512,922
August 21, 2025	243	244.87	244.87	245.17	241.84	509,200
August 20, 2025	243.09	243.79	243.79	246.2	243.09	517,000
August 19, 2025	240.34	242.62	242.62	243.36	239.07	637,300
August 18, 2025	237.85	238.76	238.76	240.72	236.86	365,842
August 15, 2025	233.6	236.67	236.67	238.99	231.75	500,913
August 14, 2025	233.32	231.86	231.86	235.45	231.8	391,624
August 13, 2025	233.41	233.51	233.51	235.06	230.77	506,894
August 12, 2025	240.1	234.63	234.63	240.51	233.53	759,400
August 11, 2025	247.39	241	241	248.04	240.18	532,735
August 08, 2025	249.45	247.39	247.39	251.55	246.8	313,700
August 07, 2025	248	249.7	249.7	251.23	245.63	603,500
August 06, 2025	278.54	247.36	247.36	279	245.36	1.7M
August 05, 2025	276	275.03	275.03	280.88	274.2	374,448
August 01, 2025	278.21	277.45	277.45	279	274.9	325,500
July 31, 2025	275.72	278.08	278.08	279.61	275.05	415,300
July 30, 2025	274.22	276.23	276.23	277.97	274.22	278,839
July 29, 2025	276.61	275.78	275.78	277.69	274.12	232,444
July 28, 2025	278.11	275.73	275.73	280.48	275	348,400
July 25, 2025	280.31	278.86	278.86	282.73	278.52	372,004
July 24, 2025	277.4	280.31	280.31	280.5	276.5	252,600
July 23, 2025	275.59	276.5	276.5	278.45	275.59	280,707
July 22, 2025	278.15	275.61	275.61	279.45	275.6	296,900
July 21, 2025	287.87	278.31	278.31	287.87	278.31	404,009
July 18, 2025	287.66	287.16	287.16	289.62	286.8	343,500
July 17, 2025	288.99	287.65	287.65	291.44	287.25	328,034
July 16, 2025	288.8	288.99	288.99	290.4	284.09	521,900
July 15, 2025	294.26	288.51	288.51	294.27	288.51	731,105
July 14, 2025	278.74	293.53	293.53	299.24	278.72	1.24M
July 11, 2025	274.55	272.45	272.45	275.02	272.22	356,900
July 10, 2025	273.49	275.34	275.34	276.59	272.96	315,834
July 09, 2025	274.16	273.73	273.73	274.99	273.43	263,719
July 08, 2025	274.55	274.1	274.1	276.5	273.13	212,227
July 07, 2025	273.36	274.85	274.85	276.16	271.28	260,039
July 04, 2025	272.3	271.86	271.86	272.58	270.91	76,403
July 03, 2025	270.58	272.44	272.44	272.97	270.37	151,417

Thomson Reuters Corporation (TRI.TO) TSX