TSX:TXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	22.90	22.90	22.31	22.62	22.51	-1.65%	7,127
Apr 14, 2026	22.84	23.00	22.84	23.00	22.88	1.01%	3,236
Apr 13, 2026	22.35	22.77	22.30	22.77	22.66	0.93%	5,404
Apr 10, 2026	22.80	22.80	22.54	22.56	22.45	-0.22%	5,515
Apr 9, 2026	22.25	22.61	22.25	22.61	22.50	2.87%	515
Apr 8, 2026	21.78	21.98	21.70	21.98	21.87	4.67%	1,713
Apr 7, 2026	20.71	21.00	20.71	21.00	20.89	-0.10%	10,111
Apr 6, 2026	20.72	21.02	20.72	21.02	20.91	2.39%	2,884
Apr 2, 2026	20.35	20.53	20.35	20.53	20.43	-0.44%	7,200
Apr 1, 2026	20.68	20.68	20.49	20.62	20.52	1.18%	92,110
Mar 31, 2026	20.39	20.44	20.38	20.38	20.28	3.50%	11,008
Mar 30, 2026	19.69	19.69	19.69	19.69	19.59	-1.55%	2,637
Mar 27, 2026	20.00	20.00	20.00	20.00	19.90	-2.87%	120
Mar 26, 2026	20.52	20.61	20.52	20.59	20.49	0.34%	2,804
Mar 24, 2026	20.52	20.52	20.52	20.52	20.42	3.43%	160