TXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	33.78	33.79	33.56	33.64	33.64	-0.38%	4,632
May 19, 2025	33.50	33.77	33.50	33.77	33.77	-0.14%	8,628
May 16, 2025	33.82	33.82	33.82	33.82	33.82	1.03%	96
May 15, 2025	33.15	33.48	33.15	33.47	33.47	0.55%	1,432
May 14, 2025	33.35	33.35	33.21	33.29	33.29	-	3,890
May 13, 2025	33.12	33.36	33.12	33.29	33.29	1.11%	2,668
May 12, 2025	33.10	33.10	32.66	32.93	32.93	2.69%	15,132
May 9, 2025	32.22	32.22	32.02	32.06	32.06	0.13%	6,003
May 8, 2025	32.00	32.23	32.00	32.02	32.02	0.44%	1,104
May 7, 2025	31.94	31.96	31.74	31.88	31.88	-0.01%	986
May 6, 2025	31.82	31.88	31.68	31.88	31.88	-	1,233
May 5, 2025	31.92	32.00	31.89	31.89	31.89	-0.79%	964
May 2, 2025	32.01	32.14	31.93	32.14	32.14	1.60%	13,516
May 1, 2025	31.79	31.79	31.63	31.63	31.63	0.71%	710
Apr 30, 2025	31.15	31.41	31.15	31.41	31.41	0.06%	669
Apr 29, 2025	31.28	31.43	31.28	31.39	31.39	0.46%	10,611
Apr 28, 2025	31.06	31.25	31.06	31.25	31.25	0.60%	1,086
Apr 25, 2025	30.77	31.06	30.77	31.06	31.06	0.75%	509
Apr 24, 2025	30.89	30.89	30.83	30.83	30.83	1.55%	587
Apr 23, 2025	30.82	30.92	30.36	30.36	30.36	1.29%	750
Apr 22, 2025	29.69	30.01	29.64	29.97	29.97	2.44%	21,899
Apr 21, 2025	29.62	29.62	28.96	29.26	29.26	-2.87%	2,376
Apr 17, 2025	30.14	30.28	30.07	30.12	30.12	0.97%	2,625
Apr 16, 2025	30.16	30.16	29.65	29.83	29.83	-0.83%	2,424
Apr 15, 2025	30.24	30.24	30.08	30.08	30.08	0.04%	2,242
Apr 14, 2025	30.24	30.24	29.69	30.07	30.07	0.83%	5,503
Apr 11, 2025	28.97	29.83	28.97	29.82	29.82	1.68%	2,078
Apr 10, 2025	28.79	29.65	28.76	29.33	29.33	-3.42%	3,041
Apr 9, 2025	27.85	30.37	27.67	30.37	30.37	8.69%	7,229
Apr 8, 2025	29.17	29.35	27.75	27.94	27.94	-1.79%	15,142
Apr 7, 2025	27.78	28.69	27.34	28.45	28.45	-0.45%	8,796
Apr 4, 2025	29.43	29.43	28.58	28.58	28.58	-6.11%	5,980
Apr 3, 2025	30.76	30.76	30.44	30.44	30.44	-5.10%	4,540
Apr 2, 2025	31.21	32.08	31.21	32.08	32.08	1.57%	1,176
Apr 1, 2025	31.65	31.65	31.51	31.58	31.58	0.74%	4,374
Mar 31, 2025	30.97	31.35	30.97	31.35	31.35	0.59%	2,113
Mar 28, 2025	31.22	31.22	31.09	31.16	31.16	-1.32%	3,422
Mar 27, 2025	31.72	32.00	31.58	31.58	31.58	-1.34%	1,414
Mar 26, 2025	32.34	32.34	31.90	32.01	32.01	-0.54%	2,053
Mar 25, 2025	32.26	32.26	32.13	32.18	32.11	0.02%	4,063
Mar 24, 2025	31.72	32.18	31.72	32.18	32.11	2.69%	466
Mar 21, 2025	31.26	31.37	31.26	31.33	31.27	-0.46%	1,381
Mar 20, 2025	31.57	31.57	31.48	31.48	31.41	-0.14%	931
Mar 19, 2025	31.30	31.52	31.30	31.52	31.45	1.65%	11,373
Mar 18, 2025	31.05	31.09	30.99	31.01	30.94	-0.82%	1,487
Mar 17, 2025	31.16	31.26	31.16	31.26	31.20	1.44%	1,285
Mar 14, 2025	30.48	30.82	30.48	30.82	30.76	3.07%	2,624
Mar 13, 2025	30.46	30.46	29.90	29.90	29.84	-1.96%	1,649
Mar 12, 2025	30.69	30.69	30.50	30.50	30.44	0.44%	566
Mar 11, 2025	30.46	30.46	30.11	30.37	30.30	0.05%	1,174