Thomson Reuters Corporation (TRI)
182.21
+0.00 (0.00%)
TSX · Last Trade: Dec 17th, 8:06 AM EST
Historical Prices For Thomson Reuters Corporation (TRI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 180.37 | 183.45 | 179.89 | 182.21 | 435,308 | 182.21 |
| 12/15/2025 | 180.06 | 182.79 | 180.06 | 181.64 | 300,895 | 181.64 |
| 12/12/2025 | 181.81 | 182.87 | 179.19 | 179.89 | 493,535 | 179.89 |
| 12/11/2025 | 179.72 | 183.04 | 179.42 | 181.69 | 434,785 | 181.69 |
| 12/10/2025 | 177.00 | 179.57 | 177.00 | 179.32 | 445,752 | 179.32 |
| 12/09/2025 | 179.72 | 180.72 | 178.07 | 178.26 | 417,343 | 178.26 |
| 12/08/2025 | 184.44 | 184.44 | 179.48 | 179.74 | 449,109 | 179.74 |
| 12/05/2025 | 186.92 | 188.44 | 184.33 | 184.66 | 571,773 | 184.66 |
| 12/04/2025 | 187.52 | 188.16 | 185.60 | 186.64 | 379,277 | 186.64 |
| 12/03/2025 | 185.82 | 188.09 | 185.74 | 187.47 | 262,449 | 187.47 |
| 12/02/2025 | 187.00 | 187.00 | 184.81 | 186.42 | 349,413 | 186.42 |
| 12/01/2025 | 187.17 | 188.34 | 186.00 | 186.49 | 291,618 | 186.49 |
| 11/28/2025 | 189.11 | 189.63 | 186.98 | 189.55 | 294,696 | 189.55 |
| 11/27/2025 | 188.01 | 189.91 | 187.75 | 189.00 | 105,110 | 189.00 |
| 11/26/2025 | 188.70 | 189.10 | 186.29 | 188.16 | 496,949 | 188.16 |
| 11/25/2025 | 186.89 | 189.08 | 185.53 | 188.71 | 420,558 | 188.71 |
| 11/24/2025 | 190.76 | 191.10 | 186.15 | 186.90 | 1,298,599 | 186.90 |
| 11/21/2025 | 185.03 | 191.42 | 185.00 | 190.48 | 505,188 | 190.48 |
| 11/20/2025 | 188.80 | 189.45 | 185.25 | 185.77 | 422,977 | 185.77 |
| 11/19/2025 | 189.61 | 190.03 | 186.19 | 188.86 | 415,970 | 188.86 |
| 11/18/2025 | 191.61 | 193.36 | 188.30 | 189.81 | 349,691 | 189.81 |
| 11/17/2025 | 198.05 | 198.39 | 192.30 | 192.69 | 341,570 | 192.69 |
| 11/14/2025 | 197.81 | 199.13 | 194.92 | 198.05 | 489,914 | 198.05 |
| 11/13/2025 | 192.59 | 199.16 | 190.93 | 197.12 | 463,438 | 197.12 |
| 11/12/2025 | 192.10 | 194.04 | 190.02 | 193.75 | 608,095 | 193.75 |
| 11/11/2025 | 190.00 | 192.72 | 189.13 | 192.46 | 373,552 | 192.46 |
| 11/10/2025 | 192.72 | 192.87 | 188.67 | 190.00 | 498,201 | 190.00 |
| 11/07/2025 | 197.86 | 198.01 | 191.50 | 192.99 | 474,554 | 192.99 |
| 11/06/2025 | 202.75 | 202.79 | 195.16 | 196.24 | 496,589 | 196.24 |
| 11/05/2025 | 210.00 | 211.53 | 202.71 | 203.53 | 755,613 | 203.53 |
| 11/04/2025 | 221.10 | 221.87 | 204.85 | 206.63 | 958,648 | 206.63 |
| 11/03/2025 | 215.37 | 219.51 | 213.98 | 218.92 | 623,049 | 218.92 |
| 10/31/2025 | 216.01 | 217.42 | 214.27 | 214.84 | 427,221 | 214.84 |
| 10/30/2025 | 213.64 | 216.50 | 213.48 | 216.17 | 539,986 | 216.17 |
| 10/29/2025 | 223.47 | 223.61 | 211.38 | 213.19 | 490,061 | 213.19 |
| 10/28/2025 | 226.12 | 228.49 | 224.97 | 225.46 | 289,987 | 225.46 |
| 10/27/2025 | 228.08 | 228.19 | 226.06 | 227.22 | 348,251 | 227.22 |
| 10/24/2025 | 229.16 | 230.00 | 227.15 | 227.55 | 340,890 | 227.55 |
| 10/23/2025 | 228.76 | 228.77 | 226.02 | 228.64 | 366,526 | 228.64 |
| 10/22/2025 | 226.85 | 228.76 | 224.55 | 228.20 | 357,090 | 228.20 |
| 10/21/2025 | 226.75 | 227.76 | 224.69 | 225.71 | 259,704 | 225.71 |
| 10/20/2025 | 222.85 | 226.16 | 222.31 | 225.74 | 287,369 | 225.74 |
| 10/17/2025 | 219.46 | 224.07 | 218.93 | 222.18 | 440,196 | 222.18 |
| 10/16/2025 | 224.96 | 225.41 | 219.51 | 219.75 | 426,759 | 219.75 |
| 10/15/2025 | 224.37 | 225.50 | 221.49 | 223.78 | 581,433 | 223.78 |
| 10/14/2025 | 213.63 | 218.44 | 212.78 | 217.14 | 679,501 | 217.14 |
| 10/10/2025 | 210.48 | 0.00 | 212.03 | 212.03 | 0 | 212.03 |
| 10/09/2025 | 211.31 | 211.59 | 209.70 | 210.48 | 292,010 | 210.48 |
| 10/08/2025 | 211.41 | 212.11 | 210.25 | 211.75 | 634,701 | 211.75 |
| 10/07/2025 | 212.57 | 212.57 | 209.82 | 211.35 | 519,290 | 211.35 |
| 10/06/2025 | 215.58 | 215.58 | 210.73 | 212.22 | 567,025 | 212.22 |
| 10/03/2025 | 211.05 | 214.32 | 209.88 | 213.48 | 589,134 | 213.48 |
| 10/02/2025 | 212.44 | 212.55 | 209.53 | 211.55 | 854,850 | 211.55 |
| 10/01/2025 | 216.11 | 217.00 | 212.69 | 212.78 | 480,401 | 212.78 |
| 9/30/2025 | 217.90 | 218.77 | 215.83 | 216.10 | 794,162 | 216.10 |
| 9/29/2025 | 218.50 | 219.73 | 216.84 | 217.52 | 509,697 | 217.52 |
| 9/26/2025 | 221.60 | 221.60 | 218.19 | 218.79 | 490,635 | 218.79 |
| 9/25/2025 | 220.02 | 221.43 | 219.08 | 220.29 | 479,548 | 220.29 |
| 9/24/2025 | 222.56 | 223.56 | 219.05 | 219.29 | 420,877 | 219.29 |
| 9/23/2025 | 224.13 | 225.99 | 221.60 | 222.52 | 368,396 | 222.52 |
| 9/22/2025 | 223.46 | 225.45 | 222.35 | 225.43 | 687,205 | 225.43 |
| 9/19/2025 | 224.10 | 224.12 | 220.78 | 224.00 | 1,641,513 | 224.00 |
| 9/18/2025 | 232.86 | 234.04 | 221.35 | 221.70 | 1,101,701 | 221.70 |
| 9/17/2025 | 233.81 | 236.16 | 232.24 | 232.90 | 611,620 | 232.90 |