TSX:TXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	29.90	30.95	29.68	30.88	30.88	5.00%	9,786
Oct 23, 2026	29.50	29.63	29.40	29.41	29.41	0.96%	6,582
Oct 22, 2026	29.62	29.62	28.72	29.13	29.13	-1.19%	24,814
Oct 21, 2026	29.33	29.99	29.33	29.48	29.48	1.94%	17,485
Oct 20, 2026	28.65	29.08	28.25	28.92	28.92	0.94%	11,068
Oct 19, 2026	28.99	29.22	28.32	28.65	28.65	-0.83%	10,966
Oct 16, 2026	28.89	28.89	28.89	28.89	28.89	-0.21%	436
Oct 15, 2026	28.72	29.02	28.72	28.95	28.95	-1.23%	3,371
Oct 14, 2026	29.21	29.36	29.05	29.31	29.31	-1.71%	2,375
Oct 13, 2026	29.10	29.92	29.09	29.82	29.82	1.19%	2,887
Oct 9, 2026	29.60	29.68	29.47	29.47	29.47	-1.14%	1,378
Oct 8, 2026	29.92	30.08	29.52	29.81	29.81	-0.63%	15,233
Oct 7, 2026	30.30	30.30	29.57	30.00	30.00	-2.53%	10,503
Oct 6, 2026	30.76	30.97	30.76	30.78	30.78	0.49%	1,166
Oct 5, 2026	30.03	30.63	30.03	30.63	30.63	0.43%	2,116
Oct 2, 2026	29.99	30.75	29.99	30.50	30.50	4.10%	16,453
Oct 1, 2026	29.10	29.45	29.03	29.30	29.30	0.65%	5,345
Sep 30, 2026	29.10	29.21	29.10	29.11	29.11	-0.48%	861
Sep 29, 2026	29.25	29.30	29.22	29.25	29.25	1.07%	1,286
Sep 28, 2026	28.61	29.00	28.61	28.94	28.94	0.21%	1,229
Sep 25, 2026	28.40	28.91	28.40	28.88	28.88	2.56%	8,112
Sep 24, 2026	27.82	28.18	27.82	28.16	28.16	0.57%	5,456
Sep 23, 2026	28.15	28.17	28.00	28.00	28.00	-0.74%	6,305
Sep 22, 2026	27.97	28.21	27.87	28.21	28.21	0.14%	18,129
Sep 21, 2026	27.77	28.18	27.49	28.17	28.17	1.44%	13,000
Sep 18, 2026	26.97	27.83	26.97	27.77	27.77	3.43%	26,969
Sep 17, 2026	27.70	27.71	26.81	26.85	26.85	-1.21%	129,122
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