TEXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	29.79	29.85	29.78	29.85	29.85	-0.76%	1,254
Feb 20, 2026	30.01	30.09	30.00	30.08	30.08	-0.66%	4,890
Feb 19, 2026	30.25	30.28	30.25	30.28	30.28	0.30%	736
Feb 18, 2026	30.19	30.19	30.19	30.19	30.19	0.81%	302
Feb 17, 2026	30.25	30.25	29.83	29.95	29.95	-0.91%	2,925
Feb 13, 2026	30.23	30.23	30.23	30.23	30.23	0.98%	208
Feb 12, 2026	30.57	30.57	29.93	29.93	29.93	-1.83%	850
Feb 11, 2026	30.53	30.56	30.37	30.49	30.49	1.41%	5,047
Feb 10, 2026	30.10	30.10	30.07	30.07	30.07	0.13%	1,573
Feb 9, 2026	30.03	30.03	30.03	30.03	30.03	1.44%	470
Feb 6, 2026	29.42	29.60	29.42	29.60	29.60	2.85%	540
Feb 5, 2026	28.78	28.78	28.78	28.78	28.78	-1.29%	281
Feb 4, 2026	29.06	29.16	29.06	29.16	29.16	-0.09%	700
Feb 3, 2026	29.11	29.18	28.84	29.18	29.18	1.20%	2,018
Feb 2, 2026	28.68	28.95	28.68	28.84	28.84	-0.33%	1,210
Jan 30, 2026	28.99	29.00	28.77	28.93	28.93	0.16%	3,408
Jan 29, 2026	28.89	28.89	28.89	28.89	28.89	0.19%	560
Jan 28, 2026	28.85	28.85	28.83	28.83	28.83	0.62%	1,426
Jan 27, 2026	28.66	28.66	28.59	28.66	28.65	0.36%	2,333
Jan 26, 2026	28.54	28.61	28.54	28.55	28.55	0.19%	1,195
Jan 23, 2026	28.48	28.50	28.48	28.50	28.50	-0.39%	535
Jan 22, 2026	28.66	28.68	28.61	28.61	28.61	0.80%	794
Jan 21, 2026	28.28	28.40	28.20	28.38	28.38	1.57%	8,126
Jan 20, 2026	28.23	28.23	27.94	27.94	27.94	-1.84%	1,399
Jan 16, 2026	28.50	28.50	28.47	28.47	28.47	0.11%	305
Jan 15, 2026	28.41	28.58	28.41	28.44	28.43	0.21%	2,777
Jan 14, 2026	28.25	28.37	28.25	28.37	28.37	0.57%	955
Jan 13, 2026	28.21	28.21	28.21	28.21	28.21	0.41%	112
Jan 12, 2026	28.08	28.10	28.08	28.10	28.10	0.36%	497
Jan 9, 2026	27.92	28.03	27.92	28.00	28.00	1.41%	3,833
Jan 8, 2026	27.45	27.61	27.45	27.61	27.61	1.22%	1,301
Jan 7, 2026	27.27	27.27	27.27	27.27	27.27	-1.47%	161
Jan 6, 2026	27.70	27.71	27.68	27.68	27.68	-0.71%	1,345
Jan 5, 2026	27.86	27.96	27.86	27.88	27.88	1.75%	1,215
Jan 2, 2026	27.15	27.46	27.15	27.40	27.40	1.15%	1,406
Dec 31, 2025	27.26	27.26	27.09	27.09	27.09	-0.78%	698
Dec 30, 2025	27.30	27.30	27.30	27.30	27.30	0.18%	296
Dec 29, 2025	27.26	27.26	27.25	27.25	27.25	-0.35%	574
Dec 26, 2025	27.35	27.35	27.35	27.35	27.35	-0.36%	188
Dec 24, 2025	27.42	27.45	27.42	27.45	27.45	0.10%	505
Dec 23, 2025	27.42	27.42	27.42	27.42	27.42	-0.07%	193
Dec 22, 2025	27.43	27.44	27.43	27.44	27.44	1.35%	482
Dec 19, 2025	27.10	27.10	27.07	27.07	27.07	0.62%	687
Dec 18, 2025	26.97	26.97	26.91	26.91	26.90	0.37%	733
Dec 17, 2025	27.12	27.12	26.80	26.81	26.81	-1.17%	931
Dec 16, 2025	27.07	27.12	27.03	27.12	27.12	-0.95%	1,202
Dec 15, 2025	27.38	27.38	27.38	27.38	27.26	-0.24%	120
Dec 12, 2025	27.45	27.45	27.45	27.45	27.32	-1.06%	169
Dec 11, 2025	27.64	27.74	27.64	27.74	27.61	-0.62%	320
Dec 10, 2025	27.63	28.00	27.63	27.92	27.79	1.32%	582