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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	185.82	187.47	187.47	188.09	185.74	262,400
December 02, 2025	187	186.42	186.42	187	184.81	349,413
December 01, 2025	187.17	186.49	186.49	188.34	186	291,435
November 28, 2025	189.11	189.55	189.55	189.63	186.98	294,700
November 27, 2025	188.01	189	189	189.91	187.75	105,110
November 26, 2025	188.7	188.16	188.16	189.1	186.29	496,949
November 25, 2025	186.89	188.71	188.71	189.08	185.53	420,541
November 24, 2025	190.76	186.9	186.9	191.1	186.15	1.3M
November 21, 2025	185.03	190.48	190.48	191.42	185	504,900
November 20, 2025	188.8	185.77	185.77	189.45	185.25	423,000
November 19, 2025	189.61	188.86	188.86	190.03	186.19	415,840
November 18, 2025	191.61	189.81	189.81	193.36	188.3	349,700
November 17, 2025	198.05	192.69	191.86	198.39	192.3	341,400
November 14, 2025	197.81	198.05	197.19	199.13	194.92	489,914
November 13, 2025	192.59	197.12	196.27	199.16	190.93	463,330
November 12, 2025	192.1	193.75	192.91	194.04	190.02	608,100
November 11, 2025	190	192.46	191.63	192.72	189.13	373,500
November 10, 2025	192.72	190	189.18	192.87	188.67	497,901
November 07, 2025	197.86	192.99	192.99	198.01	191.5	474,600
November 06, 2025	202.75	196.24	196.24	202.79	195.16	496,600
November 05, 2025	210	203.53	203.53	211.53	202.71	755,600
November 04, 2025	221.1	206.63	206.63	221.87	204.85	958,600
November 03, 2025	215.37	218.92	218.92	219.51	213.98	622,944
October 31, 2025	216.01	214.84	214.84	217.42	214.27	427,221
October 30, 2025	213.64	216.17	216.17	216.5	213.48	539,900
October 29, 2025	223.47	213.19	213.19	223.61	211.38	575,600
October 28, 2025	226.12	225.46	225.46	228.49	224.97	289,987
October 27, 2025	228.08	227.22	227.22	228.19	226.06	348,300
October 24, 2025	229.16	227.55	227.55	230	227.15	340,816
October 23, 2025	228.76	228.64	228.64	228.77	226.02	366,526
October 22, 2025	226.85	228.2	228.2	228.76	224.55	356,949
October 21, 2025	226.75	225.71	225.71	227.76	224.69	259,704
October 20, 2025	222.85	225.74	225.74	226.16	222.31	287,400
October 17, 2025	219.46	222.18	222.18	224.07	218.93	440,200
October 16, 2025	224.96	219.75	219.75	225.41	219.51	426,700
October 15, 2025	224.37	223.78	223.78	225.5	221.49	581,433
October 14, 2025	213.63	217.14	217.14	218.44	212.78	679,248
October 10, 2025	211.39	212.03	212.03	213.02	209.23	474,400
October 09, 2025	211.31	210.48	210.48	211.59	209.7	292,006
October 08, 2025	211.41	211.75	211.75	212.11	210.25	634,701
October 07, 2025	212.57	211.35	211.35	212.57	209.82	519,200
October 06, 2025	215.58	212.22	212.22	215.58	210.73	566,800
October 03, 2025	211.05	213.48	213.48	214.32	209.88	589,100
October 02, 2025	212.44	211.55	211.55	212.55	209.53	854,900
October 01, 2025	216.11	212.78	212.78	217	212.69	480,400
September 30, 2025	217.9	216.1	216.1	218.77	215.83	794,200
September 29, 2025	218.5	217.52	217.52	219.73	216.84	509,600
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

Thomson Reuters Corporation (TRI.TO) TSX