TSX:TXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.59	31.59	30.00	30.00	30.00	-7.32%	15,055
Jun 25, 2026	32.48	32.70	32.37	32.37	32.37	0.81%	544
Jun 24, 2026	32.11	32.11	32.11	32.11	32.11	1.58%	1,707
Jun 23, 2026	32.41	32.41	31.50	31.61	31.61	-8.48%	4,228
Jun 22, 2026	34.82	34.82	34.45	34.54	34.54	1.59%	10,056
Jun 19, 2026	33.90	34.00	33.75	34.00	34.00	0.74%	640
Jun 18, 2026	32.76	33.75	32.76	33.75	33.75	7.14%	11,399
Jun 17, 2026	32.28	32.28	31.50	31.50	31.50	-1.87%	1,409
Jun 16, 2026	33.28	33.28	32.10	32.10	32.10	-1.92%	1,121
Jun 15, 2026	32.50	32.73	32.25	32.73	32.73	3.77%	4,991
Jun 12, 2026	31.05	31.59	31.05	31.54	31.54	1.77%	4,182
Jun 11, 2026	30.22	30.99	30.22	30.99	30.99	4.94%	7,321
Jun 10, 2026	30.08	30.08	29.53	29.53	29.53	-1.01%	3,105
Jun 9, 2026	31.17	31.17	28.83	29.83	29.83	-2.16%	2,202
Jun 8, 2026	30.73	30.73	30.32	30.49	30.49	2.32%	954
Jun 5, 2026	30.20	30.20	29.80	29.80	29.80	-6.55%	6,633
Jun 4, 2026	31.94	32.15	31.89	31.89	31.89	-1.79%	559
Jun 3, 2026	32.60	32.60	31.62	32.47	32.47	2.14%	6,794
Jun 2, 2026	31.51	31.88	31.30	31.79	31.79	3.96%	1,648
Jun 1, 2026	31.15	31.15	30.38	30.58	30.58	-4.74%	3,280
May 29, 2026	33.01	33.01	32.10	32.10	32.10	-3.46%	4,649
May 28, 2026	32.93	33.33	32.93	33.25	33.25	-0.36%	690
May 27, 2026	34.88	34.88	33.07	33.37	33.37	-1.91%	5,988
May 26, 2026	34.02	34.09	33.77	34.02	34.02	0.95%	2,941
May 25, 2026	33.50	33.76	33.16	33.70	33.70	4.01%	6,129
May 22, 2026	32.00	32.98	32.00	32.40	32.40	4.11%	4,593
May 21, 2026	31.64	31.64	31.04	31.12	31.12	-2.08%	16,503
May 20, 2026	31.83	31.84	31.49	31.78	31.78	0.54%	10,654
May 19, 2026	30.29	31.88	30.29	31.61	31.61	-0.60%	8,865
May 15, 2026	31.58	32.04	31.58	31.80	31.80	-1.73%	2,594
May 14, 2026	32.15	32.41	31.97	32.36	32.36	0.56%	3,809
May 13, 2026	31.99	32.35	31.95	32.18	32.18	4.24%	11,660
May 12, 2026	30.73	30.87	30.33	30.87	30.87	-1.22%	8,067
May 11, 2026	30.62	31.25	30.55	31.25	31.25	4.55%	7,067
May 7, 2026	29.80	29.89	29.50	29.89	29.89	-1.87%	8,090
May 6, 2026	29.71	30.62	29.71	30.46	30.46	3.78%	2,073
May 5, 2026	29.41	29.41	29.10	29.35	29.35	-0.04%	6,782
May 4, 2026	29.23	29.51	29.06	29.51	29.36	0.24%	3,561
May 1, 2026	28.90	29.44	28.90	29.44	29.29	0.14%	3,177
Apr 30, 2026	28.30	29.46	28.11	29.40	29.25	4.07%	17,694
Apr 29, 2026	28.38	28.53	28.20	28.25	28.11	1.58%	5,124
Apr 28, 2026	28.33	28.33	27.80	27.81	27.67	-2.01%	10,502
Apr 27, 2026	29.08	29.08	28.20	28.38	28.24	-2.34%	6,366
Apr 24, 2026	30.00	30.01	28.66	29.06	28.91	-1.96%	9,911
Apr 23, 2026	27.32	29.80	27.32	29.64	29.49	19.71%	16,515
Apr 22, 2026	24.85	24.92	24.72	24.76	24.64	1.23%	7,451
Apr 21, 2026	24.58	24.61	24.36	24.46	24.34	-0.24%	1,241
Apr 20, 2026	24.52	24.52	24.52	24.52	24.40	1.87%	115
Apr 17, 2026	23.90	24.10	23.66	24.07	23.95	2.95%	1,863
Apr 16, 2026	22.70	23.38	22.70	23.38	23.26	3.36%	1,192