TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	37.71	37.80	37.71	37.80	37.80	0.67%	321
Dec 18, 2025	37.55	37.55	37.55	37.55	37.55	0.59%	134
Dec 17, 2025	37.54	37.54	37.33	37.33	37.33	-1.45%	449
Dec 16, 2025	38.04	38.04	37.88	37.88	37.88	0.80%	281
Dec 15, 2025	37.61	37.61	37.47	37.58	37.58	0.05%	1,430
Dec 12, 2025	37.44	37.56	37.44	37.56	37.56	-0.32%	1,696
Dec 11, 2025	37.35	37.68	37.35	37.68	37.68	0.61%	20,702
Dec 10, 2025	37.34	37.63	37.33	37.45	37.45	0.11%	18,477
Dec 9, 2025	37.17	37.45	37.17	37.41	37.41	1.11%	11,765
Dec 8, 2025	36.86	37.00	36.86	37.00	37.00	0.05%	19,668
Dec 5, 2025	36.67	36.98	36.67	36.98	36.98	0.90%	18,704
Dec 4, 2025	36.64	36.67	36.64	36.65	36.65	0.99%	55,797
Dec 3, 2025	36.29	36.29	36.29	36.29	36.29	-0.47%	197
Dec 2, 2025	36.41	36.46	36.41	36.46	36.46	0.08%	5,689
Dec 1, 2025	36.59	36.64	36.43	36.43	36.43	-0.90%	2,304
Nov 28, 2025	36.76	36.76	36.76	36.76	36.76	0.05%	113
Nov 26, 2025	36.71	36.74	36.71	36.74	36.74	0.38%	309
Nov 25, 2025	36.51	36.60	36.51	36.60	36.60	-0.41%	33,677
Nov 24, 2025	36.48	36.75	36.46	36.75	36.75	0.80%	14,969
Nov 21, 2025	36.46	36.46	36.46	36.46	36.46	-0.19%	127
Nov 20, 2025	36.49	36.53	36.49	36.53	36.53	-0.88%	10,331
Nov 19, 2025	36.86	36.86	36.86	36.86	36.86	-0.53%	20,680
Nov 18, 2025	37.19	37.19	36.99	37.05	37.05	0.82%	9,450
Nov 17, 2025	36.75	36.75	36.75	36.75	36.75	-1.47%	13,538
Nov 14, 2025	37.30	37.31	37.30	37.30	37.30	0.43%	13,307
Nov 13, 2025	37.14	37.14	37.14	37.14	36.98	-0.72%	5,058
Nov 12, 2025	37.36	37.41	37.36	37.41	37.25	4.02%	3,777
Nov 11, 2025	35.96	35.96	35.96	35.96	35.81	-0.10%	457
Nov 10, 2025	35.55	36.00	35.55	36.00	35.85	0.28%	9,334
Nov 7, 2025	35.61	35.93	35.40	35.90	35.75	1.50%	1,545,277
Nov 6, 2025	35.50	35.51	35.37	35.37	35.22	-3.39%	1,238
Nov 5, 2025	36.70	36.70	36.61	36.61	36.46	-0.08%	1,049
Nov 4, 2025	36.87	36.87	36.62	36.64	36.48	0.11%	1,187
Oct 31, 2025	36.04	36.60	35.98	36.60	36.45	2.41%	780
Oct 30, 2025	35.47	35.86	35.47	35.74	35.59	0.11%	1,279
Oct 29, 2025	37.49	37.63	35.70	35.70	35.55	-4.19%	2,530
Oct 28, 2025	37.06	37.26	36.97	37.26	37.10	4.22%	1,281
Oct 27, 2025	36.03	36.03	35.64	35.75	35.60	-0.64%	580
Oct 24, 2025	35.57	36.13	35.57	35.98	35.83	2.71%	489
Oct 23, 2025	34.85	35.03	34.85	35.03	34.88	-0.60%	237
Oct 22, 2025	35.30	35.30	35.24	35.24	35.09	0.09%	69,484
Oct 21, 2025	35.19	35.21	34.92	35.21	35.06	-0.56%	1,799
Oct 20, 2025	35.41	35.41	35.41	35.41	35.26	-0.76%	165
Oct 17, 2025	35.68	35.68	35.68	35.68	35.53	-1.35%	410
Oct 16, 2025	36.17	36.17	36.17	36.17	36.02	-0.30%	1,691
Oct 15, 2025	36.24	36.28	36.24	36.28	36.13	0.22%	342
Oct 14, 2025	36.45	36.48	36.12	36.20	36.05	-1.04%	906
Oct 10, 2025	37.83	37.83	36.58	36.58	36.43	0.88%	1,474,012
Oct 9, 2025	37.16	37.16	36.22	36.26	36.11	-1.84%	680
Oct 8, 2025	38.29	38.29	36.72	36.94	36.78	0.19%	752