TMX Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	48.45	48.60	44.82	45.42	45.42	-1.58%	1,523,822
Feb 5, 2026	46.67	46.96	45.54	46.15	46.15	-1.83%	1,049,732
Feb 4, 2026	47.25	47.37	45.93	47.01	47.01	0.04%	1,235,240
Feb 3, 2026	51.39	51.42	46.78	46.99	46.99	-8.62%	1,353,004
Feb 2, 2026	49.71	51.47	49.67	51.42	51.42	2.29%	821,933
Jan 30, 2026	49.76	50.39	49.64	50.27	50.27	0.66%	592,007
Jan 29, 2026	50.31	50.87	49.86	49.94	49.94	-1.07%	759,076
Jan 28, 2026	51.07	51.09	50.10	50.48	50.48	-0.67%	635,996
Jan 27, 2026	50.78	51.28	50.49	50.82	50.82	-0.33%	729,991
Jan 26, 2026	50.72	51.00	50.42	50.99	50.99	0.81%	411,198
Jan 23, 2026	51.22	51.41	50.43	50.58	50.58	-1.63%	622,017
Jan 22, 2026	51.46	52.13	51.33	51.42	51.42	-0.17%	320,878
Jan 21, 2026	51.18	51.72	50.84	51.51	51.51	1.38%	974,858
Jan 20, 2026	50.88	51.78	50.59	50.81	50.81	-0.37%	779,185
Jan 19, 2026	51.32	51.58	50.80	51.00	51.00	-1.14%	172,601
Jan 16, 2026	51.00	51.88	51.00	51.59	51.59	1.02%	280,364
Jan 15, 2026	51.58	51.60	50.85	51.07	51.07	-0.68%	237,158
Jan 14, 2026	51.00	51.44	50.55	51.42	51.42	1.62%	724,399
Jan 13, 2026	50.50	50.85	50.15	50.60	50.60	0.96%	651,726
Jan 12, 2026	50.50	50.84	50.07	50.12	50.12	-0.91%	280,157
Jan 9, 2026	50.89	51.03	50.49	50.58	50.58	0.16%	194,103
Jan 8, 2026	50.53	50.96	50.26	50.50	50.50	-0.24%	333,727
Jan 7, 2026	51.81	52.29	50.55	50.62	50.62	-3.23%	801,957
Jan 6, 2026	52.34	52.35	51.52	52.31	52.31	1.32%	312,875
Jan 5, 2026	51.78	52.60	51.52	51.63	51.63	0.31%	578,367
Jan 2, 2026	52.02	52.25	51.18	51.47	51.47	-1.46%	211,881
Dec 31, 2025	51.59	52.23	51.59	52.23	52.23	0.97%	283,931
Dec 30, 2025	52.23	52.38	51.66	51.73	51.73	-0.77%	409,114
Dec 29, 2025	51.70	52.30	51.68	52.13	52.13	0.19%	576,068
Dec 24, 2025	52.03	52.05	51.40	52.03	52.03	-0.44%	190,563
Dec 23, 2025	52.37	52.50	52.08	52.26	52.26	-0.08%	241,801
Dec 22, 2025	52.08	52.80	51.94	52.30	52.30	0.42%	507,940
Dec 19, 2025	51.50	52.20	51.26	52.08	52.08	0.95%	1,323,334
Dec 18, 2025	51.48	52.00	51.20	51.59	51.59	0.64%	746,275
Dec 17, 2025	52.01	52.05	51.22	51.26	51.26	-1.57%	582,642
Dec 16, 2025	51.54	52.34	51.54	52.08	52.08	0.42%	446,717
Dec 15, 2025	51.44	51.99	51.44	51.86	51.86	0.84%	520,835
Dec 12, 2025	52.03	52.29	51.35	51.43	51.43	-0.81%	394,885
Dec 11, 2025	52.07	52.09	51.33	51.85	51.85	-0.35%	379,680
Dec 10, 2025	51.95	52.20	51.58	52.03	52.03	0.46%	580,969
Dec 9, 2025	51.34	52.08	51.19	51.79	51.79	1.01%	517,623
Dec 8, 2025	51.09	51.57	50.82	51.27	51.27	-	995,311
Dec 5, 2025	51.17	51.60	50.85	51.27	51.27	0.41%	505,701
Dec 4, 2025	50.75	51.33	50.75	51.06	51.06	0.67%	923,688
Dec 3, 2025	50.60	51.46	50.33	50.72	50.72	-0.43%	724,907
Dec 2, 2025	51.25	51.25	50.77	50.94	50.94	-0.12%	846,500
Dec 1, 2025	51.37	51.39	50.87	51.00	51.00	-0.58%	603,227
Nov 28, 2025	51.43	51.43	51.11	51.30	51.30	0.12%	319,865
Nov 27, 2025	51.34	51.53	51.07	51.24	51.24	-0.45%	161,405
Nov 26, 2025	51.90	51.90	51.35	51.47	51.47	-0.31%	343,819