TRI - THOMSON REUTERS CORP /CAN/
187.03
-1.530 -0.818%
Share volume: 740,998
Last Updated: 05-08-2025
Printing And Publishing/Misc. Publishing:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$188.56
-1.53
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $188.75 | $188.75 | $189.18 | $189.18 | $186.80 | $186.80 | $187.03 | $187.03 | 740,998 | $740,998.00 |
| 05-07-2025 | $186.15 | $186.15 | $189.28 | $189.28 | $186.15 | $186.15 | $188.56 | $188.56 | 517,783 | $517,783.00 |
| 05-06-2025 | $185.21 | $185.21 | $186.83 | $186.83 | $185.12 | $185.12 | $186.01 | $186.01 | 317,353 | $317,353.00 |
| 05-05-2025 | $185.00 | $185.00 | $186.64 | $186.64 | $183.87 | $183.87 | $185.74 | $185.74 | 466,066 | $466,066.00 |
| 05-02-2025 | $184.55 | $184.55 | $185.55 | $185.55 | $180.72 | $180.72 | $184.51 | $184.51 | 1,021,858 | $1,021,858.00 |
| 05-01-2025 | $185.52 | $185.52 | $189.89 | $189.89 | $185.15 | $185.15 | $185.74 | $185.74 | 1,160,214 | $1,160,214.00 |
| 04-30-2025 | $183.80 | $183.80 | $186.44 | $186.44 | $182.96 | $182.96 | $185.98 | $185.98 | 780,635 | $780,635.00 |
| 04-29-2025 | $182.83 | $182.83 | $184.54 | $184.54 | $182.76 | $182.76 | $184.30 | $184.30 | 540,531 | $540,531.00 |
| 04-28-2025 | $180.96 | $180.96 | $183.36 | $183.36 | $180.90 | $180.90 | $182.41 | $182.41 | 657,005 | $657,005.00 |
| 04-25-2025 | $182.03 | $182.03 | $182.24 | $182.24 | $179.98 | $179.98 | $181.66 | $181.66 | 633,365 | $633,365.00 |
