Thomson Reuters Corporation Common Shares$98.59CMG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $37.46 | $37.65 | $33.79 | $33.82 | -9.72% | 51.80M |
| Aug 3, 2026 | $38.35 | $38.35 | $36.87 | $37.46 | +0.64% | 15.26M |
| Jul 31, 2026 | $37.97 | $38.45 | $37.18 | $37.22 | -3.37% | 14.35M |
| Jul 30, 2026 | $36.64 | $39.09 | $36.25 | $38.52 | +12.50% | 35.58M |
| Jul 29, 2026 | $33.65 | $34.51 | $33.61 | $34.24 | +2.18% | 18.93M |
| Jul 28, 2026 | $33.81 | $34.16 | $33.10 | $33.51 | +0.93% | 13.83M |
| Jul 27, 2026 | $32.90 | $33.38 | $32.51 | $33.20 | +4.44% | 13.24M |
| Jul 24, 2026 | $32.45 | $32.45 | $31.58 | $31.79 | -0.69% | 12.11M |
| Jul 23, 2026 | $31.74 | $32.24 | $31.47 | $32.01 | -0.59% | 18.72M |
| Jul 22, 2026 | $33.37 | $33.37 | $31.88 | $32.20 | -3.36% | 20.34M |
| Jul 21, 2026 | $32.55 | $33.69 | $32.21 | $33.32 | +0.57% | 11.29M |
| Jul 20, 2026 | $34.15 | $34.16 | $32.73 | $33.13 | -3.80% | 19.72M |
| Jul 17, 2026 | $34.72 | $35.47 | $34.31 | $34.44 | +0.70% | 19.86M |
| Jul 16, 2026 | $34.61 | $34.92 | $33.91 | $34.20 | -1.24% | 17.68M |
| Jul 15, 2026 | $36.77 | $36.77 | $34.55 | $34.63 | -4.94% | 20.10M |
| Jul 14, 2026 | $36.60 | $37.09 | $36.21 | $36.43 | -0.55% | 17.57M |
| Jul 13, 2026 | $36.13 | $37.07 | $36.02 | $36.63 | +3.91% | 20.69M |
| Jul 10, 2026 | $34.96 | $35.78 | $34.65 | $35.25 | +1.88% | 12.96M |
| Jul 9, 2026 | $33.43 | $34.62 | $33.00 | $34.60 | +3.50% | 15.64M |
| Jul 8, 2026 | $34.02 | $34.02 | $33.00 | $33.43 | -2.68% | 15.48M |
| Jul 7, 2026 | $34.69 | $35.38 | $34.24 | $34.35 | +1.09% | 15.45M |
| Jul 6, 2026 | $35.17 | $35.35 | $33.78 | $33.98 | -3.98% | 17.04M |
| Jul 2, 2026 | $35.21 | $35.47 | $34.89 | $35.39 | +1.11% | 15.08M |
| Jul 1, 2026 | $33.96 | $35.09 | $33.96 | $35.00 | +2.94% | 17.01M |
| Jun 30, 2026 | $33.00 | $34.02 | $32.72 | $34.00 | +3.12% | 16.57M |
| Jun 29, 2026 | $33.27 | $33.33 | $32.51 | $32.97 | -1.11% | 17.34M |
| Jun 26, 2026 | $32.30 | $33.59 | $32.26 | $33.34 | +3.28% | 63.07M |
| Jun 25, 2026 | $31.84 | $32.42 | $31.60 | $32.28 | +1.86% | 21.78M |
| Jun 24, 2026 | $31.23 | $31.79 | $31.10 | $31.69 | +2.39% | 14.15M |
| Jun 23, 2026 | $30.89 | $31.40 | $30.72 | $30.95 | +1.34% | 14.23M |
| Jun 22, 2026 | $32.25 | $32.33 | $30.45 | $30.54 | -6.00% | 18.46M |
| Jun 18, 2026 | $31.86 | $32.82 | $31.63 | $32.49 | +1.98% | 31.48M |
| Jun 17, 2026 | $32.12 | $32.51 | $31.63 | $31.86 | -2.30% | 14.53M |
| Jun 16, 2026 | $32.69 | $33.45 | $32.57 | $32.61 | -0.37% | 14.92M |
| Jun 15, 2026 | $32.64 | $33.06 | $32.42 | $32.73 | +1.55% | 19.53M |
| Jun 12, 2026 | $31.50 | $32.59 | $31.50 | $32.23 | +3.14% | 20.47M |
| Jun 11, 2026 | $30.40 | $31.32 | $29.95 | $31.25 | +2.73% | 16.29M |
| Jun 10, 2026 | $30.10 | $30.81 | $29.77 | $30.42 | +1.81% | 16.67M |
| Jun 9, 2026 | $29.22 | $30.24 | $29.10 | $29.88 | +2.08% | 24.50M |
| Jun 8, 2026 | $29.00 | $29.62 | $28.71 | $29.27 | -0.24% | 16.24M |
| Jun 5, 2026 | $29.09 | $30.27 | $28.95 | $29.34 | +4.12% | 40.71M |
| Jun 4, 2026 | $29.10 | $29.57 | $28.04 | $28.18 | -1.95% | 29.17M |
| Jun 3, 2026 | $28.51 | $29.17 | $28.16 | $28.74 | -1.78% | 25.86M |
| Jun 2, 2026 | $30.12 | $30.19 | $29.10 | $29.26 | -4.22% | 25.83M |
| Jun 1, 2026 | $32.00 | $32.24 | $30.48 | $30.55 | -4.11% | 32.47M |
| May 29, 2026 | $32.37 | $32.67 | $31.84 | $31.86 | -1.73% | 29.86M |
| May 28, 2026 | $32.30 | $32.62 | $31.82 | $32.42 | -0.83% | 14.98M |
| May 27, 2026 | $32.68 | $33.32 | $32.59 | $32.69 | +1.18% | 13.67M |
| May 26, 2026 | $32.86 | $32.94 | $32.01 | $32.31 | -1.76% | 17.04M |
| May 22, 2026 | $32.69 | $32.94 | $32.40 | $32.89 | +0.27% | 18.63M |
| May 21, 2026 | $32.53 | $33.01 | $32.07 | $32.80 | -0.49% | 17.57M |
| May 20, 2026 | $33.10 | $33.27 | $32.20 | $32.96 | -0.24% | 12.28M |
| May 19, 2026 | $33.89 | $33.95 | $32.52 | $33.04 | -2.10% | 17.34M |
| May 18, 2026 | $32.41 | $33.76 | $32.41 | $33.75 | +3.37% | 13.52M |
| May 15, 2026 | $31.97 | $33.07 | $31.97 | $32.65 | +1.75% | 11.96M |
| May 14, 2026 | $32.33 | $32.69 | $32.07 | $32.09 | -0.06% | 13.04M |
| May 13, 2026 | $32.42 | $32.60 | $31.97 | $32.11 | -1.71% | 13.24M |
| May 12, 2026 | $32.03 | $33.08 | $32.00 | $32.67 | +2.35% | 13.45M |
| May 11, 2026 | $32.29 | $32.39 | $31.63 | $31.92 | -1.75% | 18.65M |
| May 8, 2026 | $33.43 | $33.50 | $32.14 | $32.49 | — | 12.95M |
