TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	38.81	38.81	38.46	38.64	38.64	-1.02%	926
Sep 15, 2025	38.87	39.04	38.87	39.04	39.04	-0.63%	1,161
Sep 12, 2025	39.29	39.29	39.29	39.29	39.29	0.43%	318
Sep 11, 2025	39.23	39.23	39.12	39.12	39.12	1.93%	1,267
Sep 10, 2025	38.88	38.88	38.38	38.38	38.38	-1.24%	473
Sep 9, 2025	38.86	38.86	38.86	38.86	38.86	-0.04%	209
Sep 8, 2025	39.37	39.37	38.85	38.88	38.88	-1.38%	1,231
Sep 5, 2025	39.42	39.42	39.42	39.42	39.42	-	50
Sep 4, 2025	37.92	39.42	37.92	39.42	39.42	-0.18%	13,743
Sep 3, 2025	39.49	39.49	39.49	39.49	39.49	1.04%	120
Sep 2, 2025	39.12	39.12	39.09	39.09	39.09	-2.63%	654
Aug 29, 2025	39.92	40.14	39.80	40.14	40.14	0.73%	932
Aug 28, 2025	39.89	39.89	39.84	39.85	39.85	0.75%	1,020
Aug 27, 2025	39.55	39.55	39.55	39.55	39.55	-0.02%	811
Aug 26, 2025	39.57	39.66	39.56	39.56	39.56	-0.45%	5,137
Aug 25, 2025	39.67	39.74	39.66	39.74	39.74	-1.56%	864
Aug 22, 2025	40.22	40.37	40.20	40.37	40.37	0.42%	898
Aug 21, 2025	40.16	40.20	40.10	40.20	40.20	-0.90%	984
Aug 20, 2025	40.57	40.57	40.57	40.57	40.57	-0.23%	133
Aug 19, 2025	41.24	41.33	40.66	40.66	40.66	-1.31%	1,890
Aug 18, 2025	41.20	41.20	41.20	41.20	41.20	-0.28%	160
Aug 15, 2025	41.42	41.42	41.32	41.32	41.32	0.60%	3,596
Aug 14, 2025	41.13	41.13	41.07	41.07	40.91	-0.22%	3,058
Aug 13, 2025	41.16	41.16	41.16	41.16	41.00	-0.61%	189
Aug 12, 2025	41.41	41.41	41.41	41.41	41.25	-	3,551
Aug 11, 2025	41.44	41.44	41.41	41.41	41.25	-1.24%	8,707
Aug 8, 2025	41.54	41.93	41.54	41.93	41.77	0.24%	152,346
Aug 7, 2025	41.95	41.95	41.83	41.83	41.67	1.95%	251
Aug 6, 2025	41.63	41.63	40.77	41.03	40.87	-1.98%	1,262
Aug 5, 2025	41.75	41.86	41.75	41.86	41.70	2.72%	287
Aug 4, 2025	40.75	40.75	40.75	40.75	40.59	-	5
Aug 1, 2025	40.75	40.75	40.75	40.75	40.59	-	115
Jul 31, 2025	40.82	40.98	40.66	40.75	40.59	0.30%	1,684
Jul 30, 2025	40.63	40.63	40.63	40.63	40.47	-1.02%	1,026
Jul 29, 2025	41.02	41.05	41.02	41.05	40.89	-1.27%	224
Jul 28, 2025	41.58	41.58	41.58	41.58	41.42	-	6,440
Jul 25, 2025	41.58	41.58	41.58	41.58	41.42	-	-
Jul 24, 2025	41.58	41.58	41.58	41.58	41.42	0.61%	1,100
Jul 23, 2025	41.33	41.33	41.33	41.33	41.17	-	469
Jul 22, 2025	41.90	41.90	41.33	41.33	41.17	-0.12%	234
Jul 21, 2025	41.38	41.38	41.38	41.38	41.22	1.77%	29,934
Jul 18, 2025	40.66	40.66	40.66	40.66	40.50	-	3
Jul 17, 2025	40.70	40.72	40.65	40.66	40.50	-2.06%	1,445
Jul 16, 2025	41.52	41.52	41.52	41.52	41.36	2.06%	257
Jul 15, 2025	40.68	40.68	40.68	40.68	40.52	-	1,430
Jul 14, 2025	40.68	40.68	40.68	40.68	40.52	1.27%	245
Jul 11, 2025	40.17	40.17	40.17	40.17	40.02	-	150
Jul 10, 2025	40.17	40.17	40.17	40.17	40.02	-	386
Jul 9, 2025	40.16	40.17	40.04	40.17	40.02	-1.16%	823
Jul 8, 2025	40.64	40.64	40.64	40.64	40.48	0.19%	382