TSX:TXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	29.08	29.08	28.20	28.38	28.38	-2.34%	6,366
Apr 24, 2026	30.00	30.01	28.66	29.06	29.06	-1.96%	9,911
Apr 23, 2026	27.32	29.80	27.32	29.64	29.64	19.71%	16,515
Apr 22, 2026	24.85	24.92	24.72	24.76	24.76	1.23%	7,451
Apr 21, 2026	24.58	24.61	24.36	24.46	24.46	-0.24%	1,241
Apr 20, 2026	24.52	24.52	24.52	24.52	24.52	1.87%	115
Apr 17, 2026	23.90	24.10	23.66	24.07	24.07	2.95%	1,863
Apr 16, 2026	22.70	23.38	22.70	23.38	23.38	3.36%	1,192
Apr 15, 2026	22.90	22.90	22.31	22.62	22.62	-1.65%	7,127
Apr 14, 2026	22.84	23.00	22.84	23.00	23.00	1.01%	3,236
Apr 13, 2026	22.35	22.77	22.30	22.77	22.77	0.93%	5,404
Apr 10, 2026	22.80	22.80	22.54	22.56	22.56	-0.22%	5,515
Apr 9, 2026	22.25	22.61	22.25	22.61	22.61	2.87%	515
Apr 8, 2026	21.78	21.98	21.70	21.98	21.98	4.67%	1,713
Apr 7, 2026	20.71	21.00	20.71	21.00	21.00	-0.10%	10,111
Apr 6, 2026	20.72	21.02	20.72	21.02	21.02	2.39%	2,884
Apr 2, 2026	20.35	20.53	20.35	20.53	20.53	-0.44%	7,200
Apr 1, 2026	20.68	20.68	20.49	20.62	20.62	1.18%	92,110
Mar 31, 2026	20.39	20.44	20.38	20.38	20.38	3.50%	11,008
Mar 30, 2026	19.69	19.69	19.69	19.69	19.69	-1.55%	2,637
Mar 27, 2026	20.00	20.00	20.00	20.00	20.00	-2.87%	120
Mar 26, 2026	20.52	20.61	20.52	20.59	20.59	0.34%	2,804
Mar 24, 2026	20.52	20.52	20.52	20.52	20.52	3.43%	160
Mar 23, 2026	20.00	20.00	19.84	19.84	19.84	-0.50%	5,167
Mar 20, 2026	20.01	20.01	19.94	19.94	19.94	0.30%	2,176
Mar 19, 2026	19.80	19.88	19.79	19.88	19.88	-2.93%	3,506
Mar 17, 2026	20.48	20.48	20.48	20.48	20.48	-0.39%	1,400
Mar 16, 2026	20.56	20.56	20.56	20.56	20.56	2.54%	2,528
Mar 13, 2026	20.10	20.10	20.05	20.05	20.05	-0.30%	225
Mar 12, 2026	20.22	20.22	20.11	20.11	20.11	-3.78%	454
Mar 10, 2026	20.65	20.90	20.65	20.90	20.90	2.70%	1,742
Mar 9, 2026	20.25	20.35	20.02	20.35	20.35	-1.55%	4,592
Mar 5, 2026	21.21	21.21	20.67	20.67	20.67	-3.59%	507
Mar 4, 2026	21.50	21.50	21.38	21.44	21.44	0.61%	5,015
Mar 3, 2026	21.40	21.40	21.31	21.31	21.31	-3.92%	5,257
Mar 2, 2026	21.99	22.18	21.99	22.18	22.18	0.68%	662
Feb 27, 2026	22.05	22.05	21.98	22.03	22.03	-2.05%	6,986
Feb 25, 2026	22.41	22.49	22.41	22.49	22.49	0.45%	9,355
Feb 24, 2026	23.11	23.11	22.18	22.39	22.39	-4.32%	13,011
Feb 23, 2026	23.40	23.40	23.40	23.40	23.40	1.74%	155
Feb 20, 2026	23.01	23.05	23.00	23.00	23.00	0.22%	4,801
Feb 19, 2026	23.03	23.05	22.95	22.95	22.95	-2.46%	1,589
Feb 18, 2026	23.73	23.73	23.40	23.53	23.53	-1.26%	930
Feb 17, 2026	23.90	23.90	23.83	23.83	23.83	0.13%	572
Feb 13, 2026	23.47	23.86	23.47	23.80	23.80	-1.49%	856
Feb 12, 2026	24.16	24.16	24.16	24.16	24.16	1.30%	620
Feb 11, 2026	24.00	24.32	23.85	23.85	23.85	2.89%	1,448
Feb 10, 2026	23.04	23.18	23.04	23.18	23.18	0.22%	478
Feb 9, 2026	23.41	23.41	23.13	23.13	23.13	-2.41%	5,502
Feb 6, 2026	23.70	23.70	23.70	23.70	23.70	0.34%	882