TXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2025	33.50	33.52	33.41	33.52	33.52	1.77%	4,767
Jan 14, 2025	32.85	32.94	32.79	32.93	32.93	0.59%	6,237
Jan 13, 2025	32.30	32.74	32.30	32.74	32.74	0.51%	6,646
Jan 10, 2025	32.53	32.67	32.49	32.57	32.57	-1.17%	3,842
Jan 8, 2025	32.81	32.96	32.65	32.96	32.96	0.24%	5,298
Jan 7, 2025	32.94	32.97	32.88	32.88	32.88	-0.54%	1,148
Jan 6, 2025	33.44	33.44	33.06	33.06	33.06	0.11%	1,419
Jan 3, 2025	32.54	33.03	32.53	33.03	33.03	1.87%	1,601
Jan 2, 2025	32.68	32.79	32.41	32.42	32.42	-0.24%	1,550
Dec 31, 2024	32.50	32.50	32.50	32.50	32.50	-0.21%	339
Dec 30, 2024	32.55	32.66	32.26	32.57	32.57	-0.72%	2,402
Dec 27, 2024	33.08	33.08	32.72	32.80	32.80	-1.39%	677
Dec 26, 2024	33.24	33.26	33.24	33.26	33.24	0.22%	960
Dec 24, 2024	32.88	33.19	32.88	33.19	33.17	1.19%	434
Dec 23, 2024	32.65	32.80	32.38	32.80	32.78	0.28%	4,199
Dec 20, 2024	32.85	32.96	32.71	32.71	32.69	1.02%	5,126
Dec 19, 2024	32.77	32.77	32.34	32.38	32.36	-0.30%	2,382
Dec 18, 2024	33.65	33.80	32.48	32.48	32.46	-3.81%	6,044
Dec 17, 2024	33.91	33.91	33.67	33.77	33.74	-0.43%	7,935
Dec 16, 2024	33.90	33.98	33.90	33.91	33.89	0.31%	1,252
Dec 13, 2024	33.91	33.91	33.75	33.81	33.78	-0.39%	946
Dec 12, 2024	34.05	34.05	33.94	33.94	33.91	-0.56%	2,926
Dec 11, 2024	34.03	34.18	34.03	34.13	34.11	0.83%	1,870
Dec 10, 2024	34.01	34.12	33.85	33.85	33.83	-0.70%	1,664
Dec 9, 2024	34.62	34.62	34.09	34.09	34.06	-0.96%	8,735
Dec 6, 2024	34.61	34.61	34.36	34.42	34.39	-0.15%	2,632
Dec 5, 2024	34.40	34.50	34.40	34.47	34.44	0.16%	2,018
Dec 4, 2024	34.61	34.61	34.24	34.41	34.39	-0.31%	3,033
Dec 3, 2024	34.64	34.64	34.51	34.52	34.49	-0.05%	3,315
Dec 2, 2024	34.88	34.88	34.54	34.54	34.51	-0.99%	3,412
Nov 29, 2024	34.97	34.99	34.88	34.88	34.85	0.29%	2,386
Nov 27, 2024	35.13	35.13	34.76	34.78	34.75	-0.32%	5,943
Nov 26, 2024	34.82	34.91	34.64	34.89	34.87	0.12%	3,546
Nov 25, 2024	35.75	35.75	34.78	34.85	34.82	0.04%	3,621
Nov 22, 2024	34.62	34.84	34.57	34.84	34.81	1.27%	13,740
Nov 21, 2024	34.26	34.50	34.15	34.40	34.37	1.10%	4,002
Nov 20, 2024	33.92	34.03	33.81	34.03	34.00	0.09%	2,477
Nov 19, 2024	33.65	34.03	33.61	34.00	33.97	0.40%	5,808
Nov 18, 2024	33.77	33.94	33.72	33.86	33.84	1.17%	10,071
Nov 15, 2024	33.68	33.68	33.36	33.47	33.45	-0.48%	3,761
Nov 14, 2024	34.22	34.24	33.63	33.63	33.61	-1.02%	1,646
Nov 13, 2024	34.30	34.33	33.98	33.98	33.95	-0.21%	6,409
Nov 12, 2024	34.34	34.34	34.02	34.05	34.02	-1.05%	6,051
Nov 11, 2024	34.26	34.41	34.26	34.41	34.38	1.65%	3,983
Nov 8, 2024	33.51	33.89	33.47	33.85	33.83	1.35%	4,414
Nov 7, 2024	33.30	33.47	33.30	33.40	33.38	1.08%	7,116
Nov 6, 2024	32.80	33.08	32.70	33.04	33.02	3.35%	4,600
Nov 5, 2024	31.85	31.97	31.85	31.97	31.95	1.67%	2,172
Nov 4, 2024	31.31	31.45	31.31	31.45	31.42	0.63%	1,028
Nov 1, 2024	31.54	31.54	31.25	31.25	31.23	-0.17%	3,686
Oct 31, 2024	31.48	31.48	31.30	31.30	31.28	-0.74%	1,218
Oct 30, 2024	31.72	31.72	31.54	31.54	31.51	-0.05%	1,273
Oct 29, 2024	31.55	31.55	31.55	31.55	31.53	0.11%	1,199
Oct 28, 2024	31.42	31.54	31.42	31.52	31.50	0.68%	1,660
Oct 25, 2024	31.50	31.50	31.31	31.31	31.28	-0.39%	863
Oct 24, 2024	31.43	31.43	31.43	31.43	31.40	1.15%	277
Oct 23, 2024	30.98	31.07	30.98	31.07	31.05	-0.33%	621
Oct 22, 2024	31.24	31.24	31.12	31.17	31.15	-0.41%	1,080
Oct 21, 2024	31.57	31.59	31.30	31.30	31.28	-0.87%	3,377
Oct 18, 2024	31.66	31.66	31.45	31.57	31.55	0.02%	3,156
Oct 17, 2024	31.63	31.67	31.56	31.57	31.55	-0.22%	2,626
Oct 16, 2024	31.62	31.64	31.56	31.64	31.62	0.97%	2,541
Oct 15, 2024	31.65	31.65	31.34	31.34	31.31	-0.52%	815
Oct 14, 2024	31.49	31.51	31.49	31.50	31.47	0.32%	1,208
Oct 11, 2024	31.15	31.40	31.14	31.40	31.37	0.71%	8,721
Oct 10, 2024	31.03	31.20	31.03	31.18	31.15	0.01%	2,197
Oct 9, 2024	31.17	31.17	31.17	31.17	31.15	0.43%	689
Oct 8, 2024	31.13	31.13	30.90	31.04	31.01	-0.03%	1,027
Oct 7, 2024	31.33	31.33	31.00	31.05	31.02	-0.94%	2,619
Oct 4, 2024	31.37	31.37	31.21	31.34	31.32	1.07%	1,590
Oct 3, 2024	31.10	31.11	30.99	31.01	30.99	-0.28%	1,312
Oct 2, 2024	31.13	31.13	31.08	31.10	31.08	-0.20%	1,339
Oct 1, 2024	31.92	31.92	31.00	31.16	31.14	-0.25%	7,708
Sep 30, 2024	31.03	31.24	31.03	31.24	31.22	0.51%	349
Sep 27, 2024	31.16	31.16	31.03	31.08	31.06	0.64%	1,521
Sep 26, 2024	31.19	31.19	30.85	30.88	30.86	-0.73%	1,392
Sep 25, 2024	31.36	31.36	31.10	31.11	30.99	-0.78%	2,356
Sep 24, 2024	31.39	31.39	31.32	31.36	31.24	-0.08%	815
Sep 23, 2024	31.31	31.38	31.31	31.38	31.26	0.99%	708
Sep 20, 2024	30.88	31.07	30.88	31.07	30.95	-0.09%	575
Sep 19, 2024	31.15	31.15	30.88	31.10	30.98	1.84%	6,582
Sep 18, 2024	30.54	30.54	30.54	30.54	30.42	0.04%	127
Sep 17, 2024	30.55	30.55	30.49	30.53	30.41	0.09%	1,044
Sep 16, 2024	30.30	30.50	30.30	30.50	30.38	1.07%	541
Sep 13, 2024	30.18	30.18	30.18	30.18	30.06	1.31%	132
Sep 12, 2024	29.68	29.79	29.68	29.79	29.67	0.56%	651
Sep 11, 2024	29.50	29.62	29.00	29.62	29.51	0.08%	724
Sep 10, 2024	29.53	29.60	29.50	29.60	29.49	0.40%	1,381
Sep 9, 2024	29.38	29.64	29.38	29.48	29.37	0.82%	1,155
Sep 6, 2024	29.77	29.77	29.24	29.24	29.13	-1.71%	1,854
Sep 5, 2024	29.75	29.75	29.75	29.75	29.64	-0.67%	102
Sep 4, 2024	29.98	30.09	29.95	29.95	29.84	-0.14%	2,860
Sep 3, 2024	30.05	30.05	29.99	29.99	29.88	-2.02%	334
Aug 30, 2024	30.30	30.61	30.30	30.61	30.49	1.02%	388
Aug 29, 2024	30.49	30.49	30.30	30.30	30.19	0.65%	808
Aug 28, 2024	30.14	30.14	30.01	30.11	29.99	-0.58%	716
Aug 27, 2024	30.32	30.32	30.28	30.28	30.17	-0.24%	698
Aug 26, 2024	30.53	30.53	30.34	30.36	30.24	-0.29%	1,137
Aug 23, 2024	30.36	30.45	30.36	30.45	30.33	1.94%	434
Aug 22, 2024	30.02	30.02	29.86	29.87	29.75	-0.54%	1,561