TEXU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	43.24	43.24	42.27	43.14	-	-	22
Aug 21, 2026	43.49	43.49	42.93	43.14	43.14	-0.81%	962
Aug 20, 2026	43.54	43.56	43.50	43.50	43.50	1.14%	522
Aug 19, 2026	44.00	44.00	42.85	43.01	43.01	-0.44%	1,086
Aug 18, 2026	42.36	43.20	42.36	43.20	43.20	2.70%	1,930
Aug 17, 2026	41.65	42.06	41.65	42.06	42.06	1.13%	538
Aug 14, 2026	40.59	41.70	40.59	41.59	41.59	3.50%	814
Aug 13, 2026	40.19	40.19	40.19	40.19	40.19	-1.31%	230
Aug 12, 2026	40.43	40.83	40.43	40.72	40.72	0.29%	1,152
Aug 11, 2026	40.53	40.60	40.45	40.60	40.60	2.26%	3,447
Aug 10, 2026	38.71	39.70	38.71	39.70	39.70	8.29%	1,854
Aug 7, 2026	37.10	37.10	36.66	36.66	36.66	-2.44%	362
Aug 6, 2026	37.78	37.78	37.13	37.58	37.58	2.90%	1,632
Aug 5, 2026	36.92	36.92	36.52	36.52	36.52	-2.91%	381
Aug 4, 2026	37.10	37.89	37.10	37.62	37.62	0.50%	1,138
Aug 3, 2026	37.49	37.52	37.05	37.43	37.43	-2.42%	1,936
Jul 31, 2026	37.58	38.45	37.58	38.36	38.36	3.70%	622
Jul 30, 2026	36.55	37.63	36.55	36.99	36.99	-0.78%	2,359
Jul 29, 2026	37.29	37.46	37.11	37.28	37.28	2.35%	7,346
Jul 28, 2026	37.64	37.64	36.42	36.42	36.42	-2.75%	189
Jul 27, 2026	38.15	38.15	37.45	37.45	37.45	-5.27%	527
Jul 24, 2026	39.76	40.42	39.54	39.54	39.54	2.97%	2,609
Jul 23, 2026	38.88	38.88	38.39	38.39	38.39	1.30%	1,470
Jul 22, 2026	37.69	38.14	37.69	37.90	37.90	3.22%	1,860
Jul 21, 2026	36.42	36.72	36.32	36.72	36.72	1.34%	448
Jul 20, 2026	35.60	36.47	35.60	36.23	36.23	1.23%	2,394
Jul 17, 2026	35.72	35.79	35.61	35.79	35.79	0.87%	1,806
Jul 16, 2026	35.33	35.48	35.33	35.48	35.48	1.34%	1,437
Jul 15, 2026	35.16	35.16	34.74	35.01	35.01	-1.32%	1,013
Jul 14, 2026	35.56	35.56	35.48	35.48	35.48	0.78%	489
Jul 13, 2026	34.78	35.58	34.78	35.21	35.21	3.61%	2,214
Jul 10, 2026	33.51	33.98	33.51	33.98	33.98	1.35%	395
Jul 9, 2026	33.80	33.80	33.53	33.53	33.53	-2.31%	550
Jul 8, 2026	34.27	34.59	33.80	34.32	34.32	1.87%	2,802
Jul 7, 2026	32.83	33.83	32.64	33.69	33.69	6.65%	10,548
Jul 6, 2026	32.02	32.02	31.48	31.59	31.59	-0.41%	10,493
Jul 2, 2026	31.62	31.72	31.21	31.72	31.72	1.77%	6,473
Jul 1, 2026	31.17	31.17	31.17	31.17	31.17	-2.52%	213
Jun 30, 2026	32.13	32.60	31.98	31.98	31.97	-1.06%	1,387
Jun 29, 2026	33.53	33.53	32.32	32.32	32.32	-3.52%	255
Jun 26, 2026	33.45	33.50	33.45	33.50	33.50	-0.80%	711
Jun 25, 2026	33.58	33.77	33.45	33.77	33.77	1.27%	3,488
Jun 24, 2026	32.92	33.36	32.86	33.34	33.34	-3.71%	2,495
Jun 23, 2026	34.22	34.63	34.14	34.63	34.63	1.29%	1,729
Jun 22, 2026	34.22	34.41	33.92	34.41	34.19	2.32%	4,579
Jun 18, 2026	34.29	34.29	33.48	33.63	33.41	-3.91%	7,855
Jun 17, 2026	35.67	36.06	35.00	35.00	34.77	-3.13%	489
Jun 16, 2026	35.35	36.13	35.35	36.13	35.90	-0.89%	524
Jun 15, 2026	36.40	36.77	36.35	36.46	36.22	-6.49%	4,884
Jun 12, 2026	39.76	39.76	38.99	38.99	38.74	0.92%	619