Thomson Reuters Corporation (TRI.TO) TSX
132.25
-3.1(-2.29%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
132.25
-3.1(-2.29%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 07, 2026 | 179.59 | 177.22 | 0 | 181.64 | 176.82 | 412,900 |
| January 06, 2026 | 177.51 | 180.44 | 0 | 181.09 | 175.09 | 381,400 |
| January 05, 2026 | 175.14 | 178.16 | 0 | 179.18 | 175.14 | 430,600 |
| January 02, 2026 | 181.7 | 173.66 | 0 | 181.7 | 173.46 | 469,000 |
| December 31, 2025 | 181.79 | 181.13 | 0 | 181.9 | 180.9 | 206,909 |
| December 30, 2025 | 182.16 | 181.92 | 0 | 182.42 | 181.1 | 245,500 |
| December 29, 2025 | 181 | 182.48 | 0 | 182.63 | 181 | 456,600 |
| December 24, 2025 | 181.68 | 181.76 | 0 | 182.86 | 180.92 | 105,000 |
| December 23, 2025 | 182.79 | 182.22 | 0 | 182.88 | 180.78 | 244,726 |
| December 22, 2025 | 182.27 | 182.89 | 0 | 182.98 | 180.26 | 233,736 |
| December 19, 2025 | 181.24 | 182.02 | 0 | 182.6 | 180.3 | 1M |
| December 18, 2025 | 182.88 | 181.23 | 0 | 184.08 | 180.12 | 433,500 |
| December 17, 2025 | 181.74 | 182.11 | 0 | 184.54 | 181 | 292,200 |
| December 16, 2025 | 180.37 | 182.21 | 0 | 183.45 | 179.89 | 435,308 |