TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	30.70	30.70	30.70	30.70	30.70	0.29%	22,041
Dec 23, 2024	30.61	30.61	30.61	30.61	30.61	-	85,610
Dec 20, 2024	30.26	30.74	30.26	30.61	30.61	0.26%	14,998
Dec 19, 2024	30.34	30.57	30.32	30.53	30.53	0.56%	121,845
Dec 18, 2024	31.18	31.18	30.36	30.36	30.36	-1.80%	3,355
Dec 17, 2024	30.92	30.92	30.92	30.92	30.92	-0.11%	226
Dec 16, 2024	30.95	30.95	30.95	30.95	30.95	0.06%	15,358
Dec 13, 2024	30.91	30.93	30.91	30.93	30.93	0.21%	5,735
Dec 12, 2024	30.87	30.87	30.87	30.87	30.87	-1.23%	1,021
Dec 11, 2024	31.26	31.26	31.25	31.25	31.25	-	6,238
Dec 10, 2024	30.87	31.25	30.87	31.25	31.25	-0.06%	13,949
Dec 9, 2024	31.27	31.27	31.27	31.27	31.27	-0.11%	1,185
Dec 6, 2024	31.31	31.31	31.31	31.31	31.31	-0.87%	7,117
Dec 5, 2024	31.88	31.88	31.58	31.58	31.58	0.73%	1,532
Dec 4, 2024	31.35	31.35	31.35	31.35	31.35	-	10,258
Dec 3, 2024	31.39	31.53	31.22	31.35	31.35	-1.83%	3,619
Dec 2, 2024	31.94	31.94	31.94	31.94	31.94	0.02%	25,955
Nov 29, 2024	31.93	31.93	31.93	31.93	31.93	1.98%	15,455
Nov 27, 2024	31.15	31.35	31.15	31.31	31.31	0.62%	18,557
Nov 26, 2024	31.24	31.24	31.12	31.12	31.12	-0.81%	54,884
Nov 25, 2024	31.42	31.42	31.37	31.37	31.37	-	267,039
Nov 22, 2024	31.37	31.37	31.37	31.37	31.37	0.03%	9,978
Nov 21, 2024	31.36	31.36	31.36	31.36	31.36	-	1,679
Nov 20, 2024	31.36	31.36	31.36	31.36	31.36	1.18%	2,534
Nov 19, 2024	30.85	31.00	30.85	31.00	31.00	0.40%	13,074
Nov 18, 2024	30.87	30.87	30.87	30.87	30.87	-	10,015
Nov 15, 2024	30.88	30.90	30.87	30.87	30.87	-1.75%	43,031
Nov 14, 2024	31.63	31.63	31.42	31.42	31.28	-2.54%	650
Nov 13, 2024	32.52	32.52	32.24	32.24	32.10	-0.62%	341
Nov 12, 2024	32.44	32.44	32.44	32.44	32.30	0.14%	17,598
Nov 11, 2024	32.19	32.40	32.19	32.40	32.26	-0.07%	10,063
Nov 8, 2024	32.42	32.42	32.42	32.42	32.28	0.75%	165
Nov 7, 2024	31.72	32.18	31.71	32.18	32.04	1.67%	29,197
Nov 6, 2024	31.65	31.65	31.65	31.65	31.51	-1.22%	3,041
Nov 5, 2024	32.16	32.16	32.04	32.04	31.90	2.22%	77,782
Nov 4, 2024	31.35	31.35	31.35	31.35	31.21	0.46%	1,807
Nov 1, 2024	31.14	31.50	31.02	31.20	31.06	-0.19%	29,164
Oct 31, 2024	32.06	32.06	31.25	31.26	31.12	-0.29%	41,753
Oct 30, 2024	31.35	31.35	31.35	31.35	31.21	-	13,767
Oct 29, 2024	31.25	31.36	31.10	31.35	31.21	0.64%	10,770
Oct 28, 2024	31.00	31.15	31.00	31.15	31.01	-0.19%	37,025
Oct 25, 2024	31.21	31.21	31.21	31.21	31.07	-	22,479
Oct 24, 2024	30.97	31.21	30.93	31.21	31.07	-0.29%	21,650
Oct 23, 2024	31.30	31.30	31.30	31.30	31.16	-	9,923
Oct 22, 2024	31.13	31.50	31.12	31.30	31.16	-0.57%	17,893
Oct 21, 2024	31.56	31.56	31.48	31.48	31.34	-0.73%	947
Oct 18, 2024	31.62	31.71	31.62	31.71	31.57	0.19%	15,469
Oct 17, 2024	31.69	31.69	31.65	31.65	31.51	0.41%	37,241
Oct 16, 2024	31.40	31.52	31.38	31.52	31.38	1.61%	61,425
Oct 15, 2024	30.70	31.02	30.70	31.02	30.89	2.38%	66,703
Oct 14, 2024	30.10	31.80	30.10	30.30	30.17	-2.07%	8,769
Oct 11, 2024	30.94	30.94	30.94	30.94	30.81	-	17,673
Oct 10, 2024	31.10	31.20	30.90	30.94	30.81	-1.00%	28,780
Oct 9, 2024	31.28	31.64	31.16	31.25	31.12	-0.20%	51,052
Oct 8, 2024	28.86	31.36	28.86	31.32	31.18	1.24%	68,175
Oct 7, 2024	30.93	30.93	30.93	30.93	30.80	-1.34%	11,791
Oct 4, 2024	31.29	31.35	31.26	31.35	31.21	-0.76%	13,836
Oct 3, 2024	31.72	31.72	31.59	31.59	31.45	-0.75%	31,932
Oct 2, 2024	31.83	31.83	31.83	31.83	31.69	-	74,657
Oct 1, 2024	31.55	31.86	31.51	31.83	31.69	1.92%	16,793
Sep 30, 2024	31.23	31.23	31.23	31.23	31.09	-2.60%	67,841
Sep 27, 2024	32.07	32.07	32.07	32.07	31.93	-	74,092
Sep 26, 2024	32.07	32.07	32.07	32.07	31.93	-0.36%	44,231
Sep 25, 2024	32.21	32.21	32.18	32.18	32.04	0.47%	15,483
Sep 24, 2024	32.03	32.03	32.03	32.03	31.89	-	16,415
Sep 23, 2024	32.03	32.03	32.03	32.03	31.89	-	33,597
Sep 20, 2024	30.93	32.03	30.93	32.03	31.89	0.98%	31,953
Sep 19, 2024	31.89	31.89	31.72	31.72	31.58	-0.63%	31,088
Sep 18, 2024	32.67	32.67	31.92	31.92	31.78	0.09%	4,924
Sep 17, 2024	31.94	31.94	31.89	31.89	31.75	-0.83%	22,736
Sep 16, 2024	32.06	32.16	32.05	32.16	32.02	-0.35%	28,353
Sep 13, 2024	32.27	32.32	32.26	32.27	32.13	0.49%	6,731
Sep 12, 2024	32.24	32.24	32.11	32.11	31.97	0.92%	15,455
Sep 11, 2024	31.79	31.82	31.79	31.82	31.68	-0.25%	29,513
Sep 10, 2024	31.65	31.90	31.65	31.90	31.76	0.03%	20,289
Sep 9, 2024	32.00	32.00	31.71	31.89	31.75	1.40%	44,033
Sep 6, 2024	31.45	31.46	31.45	31.45	31.31	-0.69%	44,076
Sep 5, 2024	31.67	31.67	31.67	31.67	31.53	-	12,613
Sep 4, 2024	31.67	31.67	31.67	31.67	31.53	0.40%	21,087
Sep 3, 2024	31.82	31.82	31.55	31.55	31.41	-0.80%	15,644
Aug 30, 2024	31.59	31.80	31.50	31.80	31.66	1.18%	28,332
Aug 29, 2024	31.43	31.43	31.43	31.43	31.29	-	6,858
Aug 28, 2024	31.43	31.43	31.43	31.43	31.29	0.37%	25,367
Aug 27, 2024	31.32	31.32	31.32	31.32	31.18	-	8,505
Aug 26, 2024	31.31	31.32	31.31	31.32	31.18	0.59%	15,863
Aug 23, 2024	29.29	31.22	29.29	31.13	30.99	-0.06%	23,868
Aug 22, 2024	31.15	31.15	31.15	31.15	31.01	-	17,361
Aug 21, 2024	31.15	31.15	31.15	31.15	31.01	1.04%	5,261
Aug 20, 2024	30.83	30.83	30.83	30.83	30.70	-	3,900
Aug 19, 2024	30.83	30.83	30.83	30.83	30.70	-	30,953
Aug 16, 2024	30.84	30.84	30.83	30.83	30.70	0.55%	84,173
Aug 15, 2024	30.66	30.66	30.66	30.66	30.39	-	55
Aug 14, 2024	30.23	30.66	30.23	30.66	30.39	0.46%	600
Aug 13, 2024	30.52	30.52	30.52	30.52	30.25	-	13
Aug 12, 2024	30.52	30.52	30.52	30.52	30.25	1.03%	160
Aug 9, 2024	30.21	30.21	30.21	30.21	29.94	1.38%	2,695
Aug 8, 2024	29.80	29.80	29.80	29.80	29.54	-	8,443
Aug 7, 2024	29.80	29.80	29.80	29.80	29.54	-	8,483
Aug 6, 2024	29.74	29.80	29.74	29.80	29.54	4.27%	94,313
Aug 5, 2024	28.58	28.58	28.58	28.58	28.33	-2.03%	467