TEXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	33.52	33.54	32.85	32.92	32.92	-3.30%	9,714
Jun 4, 2026	33.72	34.05	33.72	34.05	34.05	0.17%	1,463
Jun 3, 2026	34.06	34.12	33.97	33.99	33.99	-0.24%	3,051
Jun 2, 2026	33.85	34.07	33.85	34.07	34.07	1.39%	378
Jun 1, 2026	33.28	33.68	33.28	33.60	33.60	0.77%	837
May 29, 2026	33.36	33.38	33.29	33.35	33.35	0.61%	2,234
May 28, 2026	33.03	33.24	33.03	33.14	33.14	0.46%	1,757
May 27, 2026	33.02	33.04	32.99	32.99	32.99	-0.80%	1,540
May 26, 2026	33.17	33.45	33.17	33.26	33.26	0.30%	5,773
May 22, 2026	33.03	33.16	33.03	33.16	33.16	1.18%	1,521
May 21, 2026	32.85	32.85	32.70	32.77	32.77	-0.08%	2,786
May 20, 2026	32.86	32.86	32.80	32.80	32.80	0.42%	1,728
May 19, 2026	32.70	32.70	32.44	32.66	32.66	-0.23%	942
May 18, 2026	32.62	32.74	32.62	32.74	32.74	-0.03%	3,114
May 15, 2026	32.75	32.75	32.68	32.75	32.75	-0.58%	841
May 14, 2026	32.94	32.94	32.94	32.94	32.94	0.68%	766
May 13, 2026	32.71	32.72	32.68	32.72	32.72	0.37%	903
May 12, 2026	32.31	32.60	32.31	32.60	32.60	-0.43%	2,211
May 11, 2026	32.28	32.74	32.26	32.74	32.74	1.75%	2,337
May 8, 2026	32.26	32.26	32.18	32.18	32.18	0.38%	1,303
May 7, 2026	32.38	32.38	32.05	32.05	32.05	-1.28%	599
May 6, 2026	32.19	32.47	32.19	32.47	32.47	-0.24%	6,973
May 5, 2026	32.46	32.54	32.46	32.54	32.54	0.87%	539
May 4, 2026	32.19	32.26	32.19	32.26	32.26	0.40%	1,105
May 1, 2026	32.15	32.20	32.06	32.14	32.14	0.06%	7,287
Apr 30, 2026	31.37	32.12	31.37	32.12	32.12	2.23%	2,406
Apr 29, 2026	31.40	31.41	31.40	31.41	31.41	0.45%	918
Apr 28, 2026	31.27	31.32	31.27	31.27	31.27	-0.22%	1,596
Apr 27, 2026	31.45	31.45	31.31	31.34	31.34	-0.07%	4,158
Apr 24, 2026	31.29	31.36	31.26	31.36	31.36	-0.33%	3,406
Apr 23, 2026	31.48	31.48	31.47	31.47	31.47	0.77%	1,417
Apr 22, 2026	31.25	31.28	31.23	31.23	31.23	0.89%	1,655
Apr 21, 2026	31.07	31.07	30.95	30.95	30.95	0.36%	588
Apr 20, 2026	30.88	30.88	30.84	30.84	30.84	0.18%	1,505
Apr 17, 2026	30.55	30.79	30.55	30.79	30.79	-0.13%	1,570
Apr 16, 2026	30.77	30.83	30.77	30.83	30.83	1.00%	5,377
Apr 15, 2026	30.40	30.52	30.29	30.52	30.52	0.46%	2,753
Apr 14, 2026	30.35	30.40	30.35	30.38	30.38	-0.05%	1,654
Apr 13, 2026	30.22	30.40	30.16	30.40	30.40	1.36%	1,559
Apr 10, 2026	29.94	29.99	29.94	29.99	29.99	-0.39%	915
Apr 9, 2026	30.13	30.13	30.11	30.11	30.11	-0.41%	301
Apr 8, 2026	30.15	30.23	30.14	30.23	30.23	0.04%	620
Apr 7, 2026	30.03	30.22	30.03	30.22	30.22	0.14%	657
Apr 6, 2026	30.22	30.22	30.09	30.17	30.17	0.12%	1,293
Apr 2, 2026	30.13	30.25	30.07	30.14	30.14	-0.05%	1,068
Apr 1, 2026	30.34	30.34	30.15	30.15	30.15	-0.84%	1,780
Mar 31, 2026	30.31	30.41	30.17	30.41	30.41	1.53%	820
Mar 30, 2026	30.52	30.52	29.95	29.95	29.95	-1.45%	3,516
Mar 27, 2026	30.60	30.60	30.36	30.39	30.39	-0.11%	5,210
Mar 26, 2026	30.64	30.64	30.42	30.42	30.42	-0.47%	2,065