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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	274.44	269.9	269.9	274.44	268.42	323,200
June 30, 2025	272.38	273.84	273.84	274.18	270.85	285,300
June 27, 2025	268.82	271.15	271.15	271.4	268.17	222,700
June 26, 2025	269.69	268.86	268.86	269.69	267.03	188,717
June 25, 2025	270.66	268.33	268.33	270.66	268.02	209,100
June 24, 2025	269.36	270.66	270.66	271.53	267.35	166,019
June 23, 2025	266.22	269.01	269.01	269.28	266.22	233,249
June 20, 2025	268.5	266.18	266.18	269.54	265.91	645,328
June 19, 2025	267.39	267.15	267.15	267.95	265.61	108,300
June 18, 2025	267.94	268.4	268.4	269.27	266.49	249,200
June 17, 2025	266.28	267.4	267.4	267.47	264.56	211,600
June 16, 2025	265.75	266.35	266.35	267.52	265.55	425,020
June 13, 2025	266.24	264.98	264.98	268.59	264.97	543,588
June 12, 2025	266.38	268.2	268.2	268.25	265.37	231,602
June 11, 2025	262.58	266.05	266.05	266.64	261.67	452,403
June 10, 2025	263.63	262.59	262.59	263.82	261.17	292,541
June 09, 2025	266.83	263.63	263.63	266.93	261.85	267,503
June 06, 2025	267.06	267.04	267.04	268.37	266.35	171,544
June 05, 2025	268.02	266.75	266.75	268.71	266.19	253,100
June 04, 2025	267.07	267.73	267.73	269.6	266.03	274,283
June 03, 2025	270.5	267.2	267.2	271	266.1	336,377
June 02, 2025	271.88	270.47	270.47	272.86	268.66	392,300
May 30, 2025	272.16	272.66	272.66	273.12	269.93	1.09M
May 29, 2025	272.66	271.21	271.21	272.67	270.73	190,500
May 28, 2025	269.21	271.95	271.95	272.71	269.14	309,900
May 27, 2025	263.91	269.26	269.26	271.11	263.56	345,100
May 26, 2025	268.78	269.3	269.3	271.81	267.01	63,528
May 23, 2025	268.28	267.77	267.77	270	266.95	208,045

Thomson Reuters Corporation (TRI.TO) TSX