Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Thomson Reuters Corporation (TRI)

127.45
-0.10 (-0.08%)
TSX · Last Trade: Apr 19th, 8:09 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thomson Reuters Corporation (TRI)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/2026129.15129.86125.51127.45522,849127.45
4/16/2026128.11131.29127.37127.551,218,826127.55
4/15/2026121.23128.46121.22126.91842,310126.91
4/14/2026120.72121.92118.91121.22620,075121.22
4/13/2026115.52120.88115.52120.61572,765120.61
4/10/2026117.63117.65113.74115.28516,380115.28
4/09/2026119.13119.13113.44117.27797,050117.27
4/08/2026124.87124.88118.78119.22719,702119.22
4/07/2026124.28126.43122.38123.08488,854123.08
4/06/2026125.57126.76124.24126.16295,513126.16
4/02/2026122.420.00125.58125.580125.58
4/01/2026125.49125.85121.74122.42810,939122.42
3/31/2026128.00128.30123.71125.56706,449125.56
3/30/2026124.83128.25124.83126.89610,988126.89
3/27/2026124.49125.31122.51124.26455,737124.26
3/26/2026120.72125.56120.46125.36669,285125.36
3/25/2026122.10122.28117.77120.87601,971120.87
3/24/2026125.41125.41120.13120.41556,892120.41
3/23/2026127.49127.95122.58125.00737,902125.00
3/20/2026127.57129.39124.85128.041,182,455128.04
3/19/2026129.31131.66124.90128.151,216,606128.15
3/18/2026129.94130.35127.78129.02754,655129.02
3/17/2026132.09134.99130.36130.92584,236130.92
3/16/2026131.96131.96128.47131.46867,509131.46
3/13/2026135.76136.50131.76132.251,180,823132.25
3/12/2026140.00144.28135.05135.35929,851135.35
3/11/2026141.06144.56138.00140.06805,950140.06
3/10/2026150.60150.60139.63140.741,071,403140.74
3/09/2026150.99153.83148.66151.391,031,526151.39
3/06/2026147.39151.78145.92151.44978,118151.44
3/05/2026143.22150.35142.51149.581,354,711149.58
3/04/2026143.40144.95140.41142.92879,830142.92
3/03/2026134.69144.41134.69144.17903,327144.17
3/02/2026130.06136.80127.92136.051,028,510136.05
2/27/2026137.20137.36129.76131.331,705,259131.33
2/26/2026137.20139.90134.00136.511,472,599136.51
2/25/2026126.06138.14126.00135.922,565,026135.92
2/24/2026112.23126.57110.93123.452,440,800123.45
2/23/2026113.04113.04109.20110.841,189,817110.84
2/20/2026116.23118.21113.56113.991,050,706113.99
2/19/2026117.39118.05115.24116.67808,461116.67
2/18/2026114.04118.41112.70117.38507,358117.38
2/17/2026117.14117.26112.15113.48950,984113.48
2/13/2026116.760.00118.45118.450118.45
2/12/2026121.19121.19114.90116.761,629,558116.76
2/11/2026123.00123.00117.50120.931,029,705120.93
2/10/2026121.25127.42117.57123.171,447,470123.17
2/09/2026120.27122.07117.33121.21700,387121.21
2/06/2026121.94122.88116.21120.181,435,102120.18
2/05/2026134.89137.67116.50120.952,675,116120.95
2/04/2026124.94129.46120.13127.872,001,512127.87
2/03/2026134.99134.99117.97125.412,659,978125.41
2/02/2026155.00155.00148.48149.00743,041149.00
1/30/2026150.71151.95149.66150.45804,168150.45
1/29/2026158.90159.51150.99151.95830,021151.95
1/28/2026161.56161.56158.74158.91744,081158.91
1/27/2026168.34168.34160.79161.40412,173161.40
1/26/2026169.89170.11167.94169.06710,267169.06
1/23/2026167.41170.07166.92169.10474,040169.10
1/22/2026166.45168.93165.30168.06312,583168.06
1/21/2026167.52167.52164.01166.14875,857166.14
1/20/2026169.87170.37167.25167.31818,319167.31
1/19/2026171.91171.91168.99169.95225,762169.95