TEXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	40.23	40.59	39.00	40.57	40.57	0.02%	21,279
Oct 1, 2026	39.17	40.56	39.17	40.56	40.56	5.98%	1,389
Sep 30, 2026	38.32	38.32	38.27	38.27	38.27	0.68%	588
Sep 29, 2026	37.08	38.02	37.08	38.01	38.01	-0.56%	1,300
Sep 28, 2026	38.62	39.28	38.23	38.23	38.23	0.18%	20,660
Sep 25, 2026	37.24	38.19	37.24	38.16	38.16	-0.73%	2,221
Sep 24, 2026	38.86	39.52	38.43	38.44	38.44	1.72%	18,310
Sep 23, 2026	38.50	38.50	37.34	37.79	37.79	1.86%	13,880
Sep 22, 2026	38.39	38.39	37.10	37.10	37.10	-3.89%	6,827
Sep 21, 2026	41.22	41.22	38.86	38.86	38.60	-7.87%	3,128
Sep 18, 2026	42.74	42.74	41.38	42.18	41.90	-1.40%	5,503
Sep 17, 2026	42.36	42.84	42.29	42.78	42.50	0.44%	9,489
Sep 16, 2026	44.61	44.61	42.60	42.60	42.31	-6.76%	1,746
Sep 15, 2026	46.09	46.09	45.02	45.68	45.38	4.07%	1,001
Sep 14, 2026	45.45	45.45	43.90	43.90	43.60	-3.08%	298
Sep 11, 2026	45.59	45.59	45.21	45.29	44.99	0.44%	1,218
Sep 10, 2026	44.67	45.09	44.67	45.09	44.79	-1.81%	637
Sep 9, 2026	46.62	46.62	45.92	45.92	45.61	1.65%	2,337
Sep 8, 2026	45.00	45.69	45.00	45.18	44.88	1.70%	2,306
Sep 4, 2026	44.32	44.48	44.31	44.42	44.12	-1.75%	1,777
Sep 3, 2026	46.21	46.35	45.21	45.21	44.91	-2.02%	7,348
Sep 2, 2026	46.14	46.14	46.14	46.14	45.84	1.21%	41
Sep 1, 2026	45.25	45.59	45.25	45.59	45.29	0.89%	461
Aug 31, 2026	44.25	45.21	43.98	45.19	44.89	5.33%	6,791
Aug 28, 2026	42.27	42.90	42.27	42.90	42.62	1.94%	5,621
Aug 27, 2026	42.42	42.42	42.09	42.09	41.81	0.05%	3,506
Aug 26, 2026	42.07	42.07	42.07	42.07	41.79	0.89%	148
Aug 25, 2026	42.29	42.29	41.70	41.70	41.42	-2.34%	9,705
Aug 24, 2026	42.45	42.69	42.00	42.69	42.41	-1.04%	944
Aug 21, 2026	43.49	43.49	42.93	43.14	42.86	-0.81%	962
Aug 20, 2026	43.54	43.56	43.50	43.50	43.21	1.14%	522
Aug 19, 2026	44.00	44.00	42.85	43.01	42.72	-0.44%	1,086
Aug 18, 2026	42.36	43.20	42.36	43.20	42.91	2.70%	1,989
Aug 17, 2026	41.65	42.06	41.65	42.06	41.78	1.13%	538
Aug 14, 2026	40.59	41.70	40.59	41.59	41.31	3.50%	814
Aug 13, 2026	40.19	40.19	40.19	40.19	39.92	-1.31%	230
Aug 12, 2026	40.43	40.83	40.43	40.72	40.45	0.29%	1,152
Aug 11, 2026	40.53	40.60	40.45	40.60	40.33	2.26%	3,447
Aug 10, 2026	38.71	39.70	38.71	39.70	39.44	8.29%	1,860
Aug 7, 2026	37.10	37.10	36.66	36.66	36.42	-2.44%	362
Aug 6, 2026	37.78	37.78	37.13	37.58	37.33	2.90%	1,632
Aug 5, 2026	36.92	36.92	36.52	36.52	36.28	-2.91%	381
Aug 4, 2026	37.10	37.89	37.10	37.62	37.37	0.50%	1,138
Aug 3, 2026	37.49	37.52	37.05	37.43	37.18	-2.42%	1,936
Jul 31, 2026	37.58	38.45	37.58	38.36	38.10	3.70%	622
Jul 30, 2026	36.55	37.63	36.55	36.99	36.74	-0.78%	2,359
Jul 29, 2026	37.29	37.46	37.11	37.28	37.03	2.35%	7,346
Jul 28, 2026	37.64	37.64	36.42	36.42	36.18	-2.75%	189
Jul 27, 2026	38.15	38.15	37.45	37.45	37.20	-5.27%	527
Jul 24, 2026	39.76	40.42	39.54	39.54	39.27	2.97%	2,609