TXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.60	34.71	34.52	34.59	34.59	0.20%	1,821
Jun 26, 2025	34.40	34.54	34.40	34.52	34.52	0.73%	9,643
Jun 25, 2025	34.40	34.40	34.27	34.27	34.21	-1.15%	3,363
Jun 24, 2025	34.57	34.67	34.57	34.67	34.61	0.38%	414
Jun 23, 2025	34.51	34.55	34.25	34.54	34.48	0.72%	10,085
Jun 20, 2025	34.55	34.55	34.27	34.29	34.23	-0.04%	1,575
Jun 18, 2025	34.24	34.46	34.24	34.31	34.24	0.13%	7,019
Jun 17, 2025	34.37	34.48	34.26	34.26	34.20	-0.17%	1,574
Jun 16, 2025	34.43	34.48	34.29	34.32	34.26	0.47%	7,761
Jun 13, 2025	34.25	34.40	34.16	34.16	34.10	-0.06%	3,770
Jun 12, 2025	34.18	34.18	34.18	34.18	34.12	-0.29%	902
Jun 11, 2025	34.28	34.32	34.10	34.28	34.22	0.65%	7,326
Jun 10, 2025	33.97	34.06	33.97	34.06	34.00	0.59%	2,919
Jun 9, 2025	33.88	33.98	33.57	33.86	33.80	0.03%	2,009
Jun 6, 2025	33.80	33.89	33.80	33.85	33.79	1.07%	2,567
Jun 5, 2025	33.75	33.87	33.36	33.49	33.43	-0.74%	3,130
Jun 4, 2025	33.80	33.82	33.74	33.74	33.68	-0.72%	1,244
Jun 3, 2025	33.95	34.04	33.95	33.98	33.92	0.84%	10,696
Jun 2, 2025	33.54	33.70	33.42	33.70	33.64	0.51%	4,401
May 30, 2025	33.46	33.57	33.35	33.53	33.47	0.12%	4,319
May 29, 2025	33.41	33.50	33.41	33.49	33.43	-0.03%	4,549
May 28, 2025	33.80	33.83	33.50	33.50	33.44	-1.21%	4,764
May 27, 2025	33.66	33.94	33.55	33.91	33.85	2.36%	5,205
May 23, 2025	33.12	33.13	33.12	33.13	33.07	0.48%	102,733
May 22, 2025	32.89	32.99	32.89	32.97	32.91	0.03%	1,162
May 21, 2025	33.50	33.50	32.96	32.96	32.90	-2.02%	2,217
May 20, 2025	33.78	33.79	33.56	33.64	33.58	-0.38%	4,632
May 19, 2025	33.50	33.77	33.50	33.77	33.71	-0.14%	8,628
May 16, 2025	33.82	33.82	33.82	33.82	33.75	1.03%	96
May 15, 2025	33.15	33.48	33.15	33.47	33.41	0.55%	1,432
May 14, 2025	33.35	33.35	33.21	33.29	33.23	-	3,890
May 13, 2025	33.12	33.36	33.12	33.29	33.23	1.11%	2,668
May 12, 2025	33.10	33.10	32.66	32.93	32.86	2.69%	15,132
May 9, 2025	32.22	32.22	32.02	32.06	32.00	0.13%	6,003
May 8, 2025	32.00	32.23	32.00	32.02	31.96	0.44%	1,104
May 7, 2025	31.94	31.96	31.74	31.88	31.82	-0.01%	986
May 6, 2025	31.82	31.88	31.68	31.88	31.83	-	1,233
May 5, 2025	31.92	32.00	31.89	31.89	31.83	-0.79%	964
May 2, 2025	32.01	32.14	31.93	32.14	32.08	1.60%	13,516
May 1, 2025	31.79	31.79	31.63	31.63	31.57	0.71%	710
Apr 30, 2025	31.15	31.41	31.15	31.41	31.35	0.06%	669
Apr 29, 2025	31.28	31.43	31.28	31.39	31.33	0.46%	10,611
Apr 28, 2025	31.06	31.25	31.06	31.25	31.19	0.60%	1,086
Apr 25, 2025	30.77	31.06	30.77	31.06	31.00	0.75%	509
Apr 24, 2025	30.89	30.89	30.83	30.83	30.77	1.55%	587
Apr 23, 2025	30.82	30.92	30.36	30.36	30.30	1.29%	750
Apr 22, 2025	29.69	30.01	29.64	29.97	29.92	2.44%	21,899
Apr 21, 2025	29.62	29.62	28.96	29.26	29.20	-2.87%	2,376
Apr 17, 2025	30.14	30.28	30.07	30.12	30.07	0.97%	2,625
Apr 16, 2025	30.16	30.16	29.65	29.83	29.78	-0.83%	2,424