TRI - THOMSON REUTERS CORP /CAN/
105.46
5.970 5.661%
Share volume: 3,647,711
Last Updated: 03-03-2026
Printing And Publishing/Misc. Publishing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$99.49
5.97
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $97.77 | $97.77 | $105.70 | $105.70 | $97.77 | $97.77 | $105.46 | $105.46 | 3,647,711 | $3,647,711.00 |
| 03-02-2026 | $94.99 | $94.99 | $100.14 | $100.14 | $93.45 | $93.45 | $99.49 | $99.49 | 3,103,573 | $3,103,573.00 |
| 02-27-2026 | $99.50 | $99.50 | $100.73 | $100.73 | $95.17 | $95.17 | $96.41 | $96.41 | 3,149,948 | $3,149,948.00 |
| 02-26-2026 | $101.01 | $101.01 | $102.23 | $102.23 | $97.97 | $97.97 | $99.90 | $99.90 | 4,319,846 | $4,319,846.00 |
| 02-25-2026 | $92.17 | $92.17 | $100.95 | $100.95 | $91.96 | $91.96 | $99.38 | $99.38 | 10,478,274 | $10,478,274.00 |
| 02-24-2026 | $80.99 | $80.99 | $92.30 | $92.30 | $80.59 | $80.59 | $90.09 | $90.09 | 9,290,464 | $9,290,464.00 |
| 02-23-2026 | $82.28 | $82.28 | $82.54 | $82.54 | $79.71 | $79.71 | $80.86 | $80.86 | 3,608,902 | $3,608,902.00 |
| 02-20-2026 | $84.59 | $84.59 | $86.30 | $86.30 | $82.98 | $82.98 | $83.20 | $83.20 | 2,326,874 | $2,326,874.00 |
| 02-19-2026 | $85.82 | $85.82 | $86.30 | $86.30 | $84.09 | $84.09 | $85.16 | $85.16 | 1,774,725 | $1,774,725.00 |
| 02-18-2026 | $83.84 | $83.84 | $86.53 | $86.53 | $82.41 | $82.41 | $85.69 | $85.69 | 1,857,870 | $1,857,870.00 |