TEXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	36.02	37.31	36.02	37.31	37.31	4.74%	3,967
Mar 10, 2026	35.82	36.63	35.07	35.62	35.62	-2.86%	13,758
Mar 9, 2026	37.26	37.63	36.57	36.67	36.67	-1.10%	10,875
Mar 6, 2026	38.27	38.27	36.87	37.08	37.08	0.03%	13,488
Mar 5, 2026	36.53	37.30	36.53	37.06	37.06	1.75%	10,918
Mar 4, 2026	36.18	36.45	35.10	36.43	36.43	-1.95%	60,645
Mar 3, 2026	38.48	39.00	36.88	37.15	37.15	-1.30%	16,303
Mar 2, 2026	39.00	39.00	36.65	37.64	37.64	4.76%	12,155
Feb 27, 2026	35.49	36.29	34.82	35.93	35.93	3.58%	51,833
Feb 26, 2026	33.73	35.14	33.73	34.69	34.69	0.11%	3,981
Feb 25, 2026	34.95	34.95	34.14	34.65	34.65	-0.73%	2,536
Feb 24, 2026	34.61	34.91	34.21	34.91	34.91	0.72%	4,832
Feb 23, 2026	34.90	36.63	34.57	34.66	34.66	0.86%	6,925
Feb 20, 2026	34.56	34.56	34.07	34.36	34.36	-1.64%	2,738
Feb 19, 2026	35.51	35.51	34.81	34.94	34.93	1.07%	3,766
Feb 18, 2026	34.20	34.57	34.04	34.57	34.56	4.01%	1,318
Feb 17, 2026	34.49	34.49	32.72	33.23	33.23	-2.32%	4,591
Feb 13, 2026	34.17	34.19	33.89	34.02	34.02	1.39%	5,760
Feb 12, 2026	34.48	34.48	33.49	33.56	33.55	-2.26%	4,230
Feb 11, 2026	33.41	34.35	33.36	34.33	34.33	6.26%	4,615
Feb 10, 2026	32.50	32.60	32.07	32.31	32.31	-0.10%	3,219
Feb 9, 2026	31.64	32.42	31.64	32.34	32.34	1.78%	2,858
Feb 6, 2026	31.96	31.98	31.40	31.77	31.77	2.30%	8,277
Feb 5, 2026	30.70	31.07	30.70	31.06	31.06	-1.78%	2,057
Feb 4, 2026	31.05	31.70	31.05	31.62	31.62	2.90%	3,031
Feb 3, 2026	29.05	30.73	29.05	30.73	30.73	5.74%	2,626
Feb 2, 2026	29.21	29.52	29.06	29.06	29.06	-4.21%	2,025
Jan 30, 2026	29.57	30.34	28.98	30.34	30.34	2.15%	3,287
Jan 29, 2026	30.00	30.52	29.70	29.70	29.70	2.28%	6,676
Jan 28, 2026	28.68	29.04	28.68	29.04	29.04	2.86%	897
Jan 27, 2026	27.64	28.23	27.64	28.23	28.23	2.71%	998
Jan 26, 2026	28.57	28.57	27.36	27.49	27.49	-0.34%	3,456
Jan 23, 2026	27.63	27.63	27.54	27.58	27.58	2.18%	4,480
Jan 22, 2026	27.21	27.21	26.88	26.99	26.99	-0.08%	1,772
Jan 21, 2026	27.15	27.15	27.01	27.01	27.01	3.39%	858
Jan 20, 2026	26.56	26.56	26.13	26.13	26.13	-0.88%	1,126
Jan 16, 2026	26.41	26.41	26.36	26.36	26.36	0.21%	1,154
Jan 15, 2026	26.43	26.89	26.30	26.30	26.30	-2.35%	1,104
Jan 14, 2026	26.44	27.30	26.37	26.94	26.94	4.73%	2,504
Jan 13, 2026	25.51	26.02	25.51	25.72	25.72	3.01%	2,689
Jan 12, 2026	25.05	25.13	24.79	24.97	24.97	-1.27%	3,041
Jan 9, 2026	25.14	25.59	25.14	25.29	25.29	-0.14%	6,430
Jan 8, 2026	24.10	25.33	24.10	25.32	25.32	6.31%	3,259
Jan 7, 2026	24.37	24.75	23.82	23.82	23.82	-2.92%	2,020
Jan 6, 2026	25.82	25.82	24.48	24.54	24.54	-5.52%	3,447
Jan 5, 2026	26.64	26.64	24.57	25.97	25.97	4.26%	13,964
Jan 2, 2026	24.39	24.91	24.39	24.91	24.91	3.87%	755
Dec 31, 2025	24.10	24.10	23.98	23.98	23.98	-0.77%	391
Dec 30, 2025	24.00	24.17	24.00	24.17	24.17	1.92%	280
Dec 29, 2025	23.50	23.71	23.50	23.71	23.71	1.76%	249