TSX:TXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	27.53	27.53	26.93	27.18	27.18	-1.09%	451,253
Sep 15, 2026	27.42	27.61	27.42	27.48	27.48	0.51%	7,042
Sep 14, 2026	26.85	27.34	26.85	27.34	27.34	-1.94%	1,611
Sep 11, 2026	27.34	28.40	27.34	27.88	27.88	3.60%	8,512
Sep 10, 2026	26.99	27.17	26.77	26.91	26.91	-0.11%	59,334
Sep 8, 2026	26.95	26.95	26.94	26.94	26.94	0.45%	346
Sep 4, 2026	27.09	27.09	26.82	26.82	26.82	1.63%	1,301
Sep 3, 2026	26.00	26.39	25.82	26.39	26.39	0.23%	8,153
Sep 1, 2026	26.30	26.38	26.25	26.33	26.33	-2.95%	11,745
Aug 31, 2026	27.13	27.13	27.13	27.13	27.13	0.74%	167
Aug 28, 2026	27.42	27.48	26.64	26.93	26.93	-2.25%	2,998
Aug 27, 2026	27.46	27.75	27.46	27.55	27.55	1.06%	1,455
Aug 26, 2026	27.02	27.26	27.02	27.26	27.26	0.70%	447
Aug 25, 2026	26.78	27.07	26.78	27.07	27.07	1.35%	1,292
Aug 24, 2026	26.83	26.83	26.71	26.71	26.71	-2.84%	854
Aug 21, 2026	27.58	27.61	27.30	27.49	27.49	-0.43%	1,333
Aug 20, 2026	27.90	27.90	27.61	27.61	27.61	-0.75%	826
Aug 19, 2026	28.19	28.22	27.82	27.82	27.82	-1.70%	14,660
Aug 18, 2026	28.85	28.85	28.19	28.30	28.30	-4.00%	1,251
Aug 17, 2026	29.25	29.61	29.25	29.48	29.48	1.45%	4,319
Aug 14, 2026	28.55	29.07	28.48	29.06	29.06	0.69%	720
Aug 13, 2026	28.85	28.86	28.85	28.86	28.86	0.21%	379
Aug 12, 2026	29.20	29.20	28.80	28.80	28.80	-1.81%	7,679
Aug 10, 2026	29.57	29.57	29.33	29.33	29.33	-1.35%	3,178
Aug 7, 2026	29.65	29.73	29.35	29.73	29.73	2.16%	1,259
Aug 6, 2026	28.63	29.49	28.63	29.10	29.10	0.76%	22,009
Aug 5, 2026	29.20	29.32	28.88	28.88	28.88	-2.47%	5,712
Aug 4, 2026	29.11	29.75	29.08	29.61	29.61	2.74%	42,737
Jul 31, 2026	28.60	28.84	28.60	28.82	28.82	-0.46%	436
Jul 30, 2026	29.29	29.29	29.05	29.10	28.95	1.64%	529
Jul 29, 2026	29.01	29.06	28.07	28.63	28.49	-1.51%	1,129
Jul 28, 2026	28.60	29.37	28.60	29.07	28.92	-0.21%	8,111
Jul 27, 2026	29.40	29.55	28.65	29.13	28.98	-0.27%	4,579
Jul 24, 2026	29.44	29.48	29.21	29.21	29.06	-1.02%	3,815
Jul 23, 2026	28.82	29.93	28.80	29.51	29.36	-3.91%	20,736
Jul 22, 2026	29.87	30.71	29.87	30.71	30.55	0.52%	4,494
Jul 21, 2026	30.51	30.62	30.40	30.55	30.40	2.90%	3,873
Jul 20, 2026	30.19	30.27	29.69	29.69	29.54	-0.13%	4,324
Jul 17, 2026	29.63	29.83	29.16	29.73	29.58	-1.69%	2,044
Jul 16, 2026	30.25	30.27	30.16	30.24	30.09	-3.69%	2,148
Jul 15, 2026	31.73	31.73	31.05	31.40	31.24	-1.97%	6,946
Jul 14, 2026	31.86	32.03	31.81	32.03	31.87	2.14%	5,780
Jul 13, 2026	31.43	31.70	31.00	31.36	31.20	-3.63%	10,291
Jul 10, 2026	31.81	32.56	31.81	32.54	32.38	1.31%	8,531
Jul 9, 2026	32.57	32.70	32.12	32.12	31.96	2.13%	751
Jul 8, 2026	31.30	31.80	31.26	31.45	31.29	3.22%	2,541
Jul 7, 2026	30.18	30.88	29.98	30.47	30.32	-3.91%	15,253
Jul 6, 2026	31.39	31.88	31.39	31.71	31.55	1.25%	2,304
Jul 3, 2026	30.01	31.32	30.00	31.32	31.16	3.47%	1,344
Jul 2, 2026	31.20	31.40	30.27	30.27	30.12	-2.98%	6,486