TRI - THOMSON REUTERS CORP /CAN/
87.265
-1.955 -2.240%
Share volume: 4,184,678
Last Updated: 05-12-2026
Printing And Publishing/Misc. Publishing:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$89.22
-1.95
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $90.68 | $90.68 | $90.96 | $90.96 | $84.31 | $84.31 | $87.27 | $87.27 | 4,184,678 | $4,184,678.00 |
| 05-11-2026 | $91.68 | $91.68 | $92.88 | $92.88 | $88.10 | $88.10 | $89.22 | $89.22 | 1,821,233 | $1,821,233.00 |
| 05-08-2026 | $92.40 | $92.40 | $93.17 | $93.17 | $90.36 | $90.36 | $92.94 | $92.94 | 1,630,655 | $1,630,655.00 |
| 05-07-2026 | $92.27 | $92.27 | $96.16 | $96.16 | $91.07 | $91.07 | $93.37 | $93.37 | 2,097,948 | $2,097,948.00 |
| 05-06-2026 | $94.01 | $94.01 | $94.96 | $94.96 | $89.86 | $89.86 | $91.75 | $91.75 | 4,132,218 | $4,132,218.00 |
| 05-05-2026 | $99.00 | $99.00 | $102.65 | $102.65 | $90.75 | $90.75 | $95.46 | $95.46 | 3,592,847 | $3,592,847.00 |
| 05-04-2026 | $94.43 | $94.43 | $97.98 | $97.98 | $93.22 | $93.22 | $95.75 | $95.75 | 1,519,045 | $1,519,045.00 |
| 05-01-2026 | $96.02 | $96.04 | $98.33 | $98.36 | $94.30 | $94.32 | $94.41 | $94.43 | 1,640,879 | $1,615,543.00 |
| 04-30-2026 | $91.80 | $90.48 | $96.06 | $94.68 | $91.80 | $90.48 | $95.69 | $94.31 | 1,883,629 | $1,883,629.00 |
| 04-29-2026 | $89.89 | $89.89 | $93.36 | $93.36 | $89.59 | $89.59 | $93.29 | $93.29 | 1,049,894 | $1,049,894.00 |