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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	116.23	113.99	113.99	118.21	113.56	1.05M
February 19, 2026	117.39	116.67	116.67	118.05	115.24	808,300
February 18, 2026	114.04	117.38	117.38	118.41	112.7	507,400
February 17, 2026	117.14	113.48	113.48	117.26	112.15	950,900
February 13, 2026	116.96	118.45	117.56	120.87	116.67	800,300
February 12, 2026	121.19	116.76	115.88	121.19	114.9	1.63M
February 11, 2026	123	120.93	120.02	123	117.5	1.03M
February 10, 2026	121.25	123.17	122.24	127.42	117.57	1.45M
February 09, 2026	120.27	121.21	120.3	122.07	117.33	700,400
February 06, 2026	121.94	120.18	119.28	122.88	116.21	1.44M
February 05, 2026	134.89	120.95	120.04	137.67	116.5	2.67M
February 04, 2026	124.94	127.87	126.91	129.46	120.13	2M
February 03, 2026	134.99	125.41	124.47	134.99	117.97	2.64M
February 02, 2026	155	149	149	155	148.48	743,015
January 30, 2026	150.71	150.45	150.45	151.95	149.66	804,100
January 29, 2026	158.9	151.95	151.95	159.51	150.99	829,605
January 28, 2026	161.56	158.91	158.91	161.56	158.74	744,100
January 27, 2026	168.34	161.4	161.4	168.34	160.79	412,000
January 26, 2026	169.89	169.06	169.06	170.11	167.94	710,300
January 23, 2026	167.41	169.1	169.1	170.07	166.92	473,800
January 22, 2026	166.45	168.06	168.06	168.93	165.3	312,600
January 21, 2026	167.52	166.14	166.14	167.52	164.01	875,700
January 20, 2026	169.87	167.31	167.31	170.37	167.25	818,300
January 19, 2026	171.91	169.95	169.95	171.91	168.99	225,700
January 16, 2026	173.85	172.49	172.49	175.01	171.48	511,400
January 15, 2026	176.98	173.48	173.48	177.56	172.72	486,700
January 14, 2026	174.91	176.79	176.79	178.04	174.63	537,806
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

Thomson Reuters Corporation (TRI.TO) TSX