TEXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	41.81	43.14	39.93	40.72	-	-7.52%	21,250
Mar 31, 2026	45.99	45.99	42.85	44.03	44.03	-1.94%	11,234
Mar 30, 2026	46.76	47.18	44.70	44.90	44.90	-2.26%	10,274
Mar 27, 2026	44.90	46.20	44.90	45.94	45.94	2.84%	6,895
Mar 26, 2026	43.52	44.90	43.52	44.67	44.67	2.97%	4,843
Mar 25, 2026	45.00	45.00	43.00	43.38	43.38	-0.34%	7,197
Mar 24, 2026	42.75	44.30	42.75	43.53	43.53	3.30%	14,314
Mar 23, 2026	41.01	42.40	40.36	42.14	42.00	3.69%	10,928
Mar 20, 2026	41.11	41.54	40.64	40.64	40.50	-0.08%	3,964
Mar 19, 2026	40.02	41.09	40.02	40.67	40.54	2.53%	8,731
Mar 18, 2026	39.68	40.18	39.67	39.67	39.54	-	14,040
Mar 17, 2026	39.75	40.49	39.67	39.67	39.54	1.43%	5,222
Mar 16, 2026	39.36	39.36	38.57	39.11	38.98	0.75%	5,564
Mar 13, 2026	38.53	39.00	38.23	38.82	38.69	1.33%	7,624
Mar 12, 2026	38.14	39.00	38.14	38.31	38.18	2.68%	11,355
Mar 11, 2026	36.02	37.31	36.02	37.31	37.19	4.74%	3,968
Mar 10, 2026	35.82	36.63	35.07	35.62	35.50	-2.86%	13,787
Mar 9, 2026	37.26	37.63	36.57	36.67	36.55	-1.10%	10,890
Mar 6, 2026	38.27	38.27	36.87	37.08	36.95	0.03%	13,494
Mar 5, 2026	36.53	37.30	36.53	37.06	36.94	1.75%	10,918
Mar 4, 2026	36.18	36.45	35.10	36.43	36.30	-1.95%	60,859
Mar 3, 2026	38.48	39.00	36.88	37.15	37.03	-1.30%	16,304
Mar 2, 2026	39.00	39.00	36.65	37.64	37.52	4.76%	12,155
Feb 27, 2026	35.49	36.29	34.82	35.93	35.81	3.58%	51,833
Feb 26, 2026	33.73	35.14	33.73	34.69	34.57	0.11%	3,981
Feb 25, 2026	34.95	34.95	34.14	34.65	34.53	-0.73%	2,537
Feb 24, 2026	34.61	34.91	34.21	34.91	34.79	0.72%	5,832
Feb 23, 2026	34.90	36.63	34.57	34.66	34.54	0.86%	6,926
Feb 20, 2026	34.56	34.56	34.07	34.36	34.25	-1.64%	2,738
Feb 19, 2026	35.51	35.51	34.81	34.94	34.82	1.07%	3,766
Feb 18, 2026	34.20	34.57	34.04	34.57	34.45	4.01%	1,318
Feb 17, 2026	34.49	34.49	32.72	33.23	33.12	-2.32%	4,591
Feb 13, 2026	34.17	34.19	33.89	34.02	33.91	1.39%	5,760
Feb 12, 2026	34.48	34.48	33.49	33.56	33.44	-2.26%	4,230
Feb 11, 2026	33.41	34.35	33.36	34.33	34.22	6.26%	4,646
Feb 10, 2026	32.50	32.60	32.07	32.31	32.20	-0.10%	3,219
Feb 9, 2026	31.64	32.42	31.64	32.34	32.23	1.78%	2,858
Feb 6, 2026	31.96	31.98	31.40	31.77	31.67	2.30%	8,277
Feb 5, 2026	30.70	31.07	30.70	31.06	30.95	-1.78%	2,064
Feb 4, 2026	31.05	31.70	31.05	31.62	31.52	2.90%	3,031
Feb 3, 2026	29.05	30.73	29.05	30.73	30.63	5.74%	2,626
Feb 2, 2026	29.21	29.52	29.06	29.06	28.97	-4.21%	2,025
Jan 30, 2026	29.57	30.34	28.98	30.34	30.24	2.15%	3,296
Jan 29, 2026	30.00	30.52	29.70	29.70	29.60	2.28%	6,678
Jan 28, 2026	28.68	29.04	28.68	29.04	28.94	2.86%	2,398
Jan 27, 2026	27.64	28.23	27.64	28.23	28.14	2.71%	998
Jan 26, 2026	28.57	28.57	27.36	27.49	27.39	-0.34%	3,456
Jan 23, 2026	27.63	27.63	27.54	27.58	27.49	2.18%	4,480
Jan 22, 2026	27.21	27.21	26.88	26.99	26.90	-0.08%	1,772
Jan 21, 2026	27.15	27.15	27.01	27.01	26.92	3.39%	863