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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	178.83	175.56	175.56	178.83	174.73	360,700
January 12, 2026	178.69	178.86	178.86	180.31	178.01	298,400
January 09, 2026	178.68	179.94	179.94	180.65	177.37	269,200
January 08, 2026	176.9	179.29	179.29	179.91	176.9	290,043
January 07, 2026	179.59	177.22	177.22	181.64	176.82	412,900
January 06, 2026	177.51	180.44	180.44	181.09	175.09	381,400
January 05, 2026	175.14	178.16	178.16	179.18	175.14	430,708
January 02, 2026	181.7	173.66	173.66	181.7	173.46	469,000
December 31, 2025	181.79	181.13	181.13	181.9	180.9	206,909
December 30, 2025	182.16	181.92	181.92	182.42	181.1	245,500
December 29, 2025	181	182.48	182.48	182.63	181	456,600
December 23, 2025	182.79	182.22	182.22	182.88	180.78	244,726
December 22, 2025	182.27	182.89	182.89	182.98	180.26	233,736
December 19, 2025	181.24	182.02	182.02	182.6	180.3	1M
December 18, 2025	182.88	181.23	181.23	184.08	180.12	358,785
December 17, 2025	181.74	182.11	182.11	184.54	181	292,200
December 16, 2025	180.37	182.21	182.21	183.45	179.89	435,308
December 15, 2025	180.06	181.64	181.64	182.79	180.06	300,724
December 12, 2025	181.81	179.89	179.89	182.87	179.19	493,535
December 11, 2025	179.72	181.69	181.69	183.04	179.42	434,519
December 10, 2025	177	179.32	179.32	179.57	177	445,800
December 09, 2025	179.72	178.26	178.26	180.72	178.07	417,100
December 08, 2025	184.44	179.74	179.74	184.44	179.48	449,100
December 05, 2025	186.92	184.66	184.66	188.44	184.33	571,733
December 04, 2025	187.52	186.64	186.64	188.16	185.6	379,300
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

Thomson Reuters Corporation (TRI.TO) TSX