Home

Thomson Reuters Corporation (TRI)

238.98
-8.80 (-3.55%)
TSX · Last Trade: Apr 6th, 12:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Thomson Reuters Corporation (TRI)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025245.35247.65237.77238.98410,898238.98
4/03/2025248.59250.66245.96247.78407,833247.78
4/02/2025248.17251.41247.53251.41250,548251.41
4/01/2025248.28250.14246.47249.20249,439249.20
3/31/2025243.50248.72243.00248.33388,615248.33
3/28/2025247.36247.41244.31244.70151,304244.70
3/27/2025245.67247.67245.09247.05205,682247.05
3/26/2025246.79247.27244.92245.53186,503245.53
3/25/2025246.30247.74245.16246.29220,967246.29
3/24/2025244.57246.36244.02245.71309,381245.71
3/21/2025243.50245.08241.46243.72869,346243.72
3/20/2025244.23245.90242.88243.46216,516243.46
3/19/2025245.36246.69243.84244.85240,845244.85
3/18/2025245.54248.14244.58246.43308,319246.43
3/17/2025247.26248.80245.21248.34211,961248.34
3/14/2025245.94247.74245.73247.36191,719247.36
3/13/2025242.85247.29242.85245.40338,897245.40
3/12/2025248.41248.41245.09245.85378,445245.85
3/11/2025248.33250.64247.31247.48375,697247.48
3/10/2025254.51254.81249.62250.80329,931250.80
3/07/2025249.49256.32249.49255.30422,562255.30
3/06/2025249.75254.73249.75250.47383,102250.47
3/05/2025254.70255.11252.04252.42548,342252.42
3/04/2025257.48259.50254.10254.51322,332254.51
3/03/2025257.90260.45257.42258.56384,388258.56
2/28/2025256.36258.83253.80258.63919,212258.63
2/27/2025254.73257.44254.26254.57445,095254.57
2/26/2025256.40256.61252.91253.76457,262253.76
2/25/2025251.78257.42251.08256.14528,943256.14
2/24/2025251.12254.53251.12251.81499,837251.81
2/21/2025251.32253.47250.53250.58434,021250.58
2/20/2025245.60251.36244.56250.32576,700250.32
2/19/2025246.13246.39243.22245.45467,518245.45
2/18/2025246.47247.47243.98246.35382,824246.35
2/14/2025253.860.00253.86246.240246.24
2/13/2025252.06254.52250.81253.86292,424253.86
2/12/2025253.21253.76250.53251.25321,228251.25
2/11/2025256.07256.51254.22255.22384,018255.22
2/10/2025254.63256.48253.49256.07375,566256.07
2/07/2025252.52253.88248.87252.31429,385252.31
2/06/2025242.00255.65239.81253.21652,757253.21
2/05/2025241.11244.16237.57237.57823,704237.57
2/04/2025244.22245.61240.27240.55361,555240.55
2/03/2025237.70247.58237.70246.34487,040246.34
1/31/2025245.20245.52243.76244.23361,045244.23
1/30/2025242.44245.76241.19244.65284,459244.65
1/29/2025239.18241.80239.18240.80225,903240.80
1/28/2025237.11239.73236.33239.17247,009239.17
1/27/2025232.73236.92232.69236.32171,322236.32
1/24/2025236.81237.32233.71234.17229,110234.17
1/23/2025236.30237.09235.67236.84277,102236.84
1/22/2025233.01236.78232.86236.26316,144236.26
1/21/2025231.53233.92230.75232.87239,422232.87
1/20/2025230.60232.44229.97231.0174,180231.01
1/17/2025229.14231.87229.10230.51319,357230.51
1/16/2025226.66228.08225.94227.64166,375227.64
1/15/2025222.95225.88222.70225.83350,235225.83
1/14/2025223.87224.71220.45221.65351,986221.65
1/13/2025220.00223.84217.85223.17383,414223.17
1/10/2025227.56227.85223.75223.89343,745223.89
1/09/2025229.60231.98228.19228.4571,216228.45
1/08/2025230.67231.18228.66229.60220,818229.60
1/07/2025230.75231.89229.34230.39221,902230.39
1/06/2025234.51234.56230.46230.76169,259230.76