TXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	34.64	34.64	34.51	34.52	34.52	-0.05%	3,315
Dec 2, 2024	34.88	34.88	34.54	34.54	34.54	-0.99%	3,412
Nov 29, 2024	34.97	34.99	34.88	34.88	34.88	0.29%	2,386
Nov 27, 2024	35.13	35.13	34.76	34.78	34.78	-0.32%	5,943
Nov 26, 2024	34.82	34.91	34.64	34.89	34.89	0.12%	3,546
Nov 25, 2024	35.75	35.75	34.78	34.85	34.85	0.04%	3,621
Nov 22, 2024	34.62	34.84	34.57	34.84	34.84	1.27%	13,740
Nov 21, 2024	34.26	34.50	34.15	34.40	34.40	1.10%	4,002
Nov 20, 2024	33.92	34.03	33.81	34.03	34.03	0.09%	2,477
Nov 19, 2024	33.65	34.03	33.61	34.00	34.00	0.40%	5,808
Nov 18, 2024	33.77	33.94	33.72	33.86	33.86	1.17%	10,071
Nov 15, 2024	33.68	33.68	33.36	33.47	33.47	-0.48%	3,761
Nov 14, 2024	34.22	34.24	33.63	33.63	33.63	-1.02%	1,646
Nov 13, 2024	34.30	34.33	33.98	33.98	33.98	-0.21%	6,409
Nov 12, 2024	34.34	34.34	34.02	34.05	34.05	-1.05%	6,051
Nov 11, 2024	34.26	34.41	34.26	34.41	34.41	1.65%	3,983
Nov 8, 2024	33.51	33.89	33.47	33.85	33.85	1.35%	4,414
Nov 7, 2024	33.30	33.47	33.30	33.40	33.40	1.08%	7,116
Nov 6, 2024	32.80	33.08	32.70	33.04	33.04	3.35%	4,600
Nov 5, 2024	31.85	31.97	31.85	31.97	31.97	1.67%	2,172
Nov 4, 2024	31.31	31.45	31.31	31.45	31.45	0.63%	1,028
Nov 1, 2024	31.54	31.54	31.25	31.25	31.25	-0.17%	3,686
Oct 31, 2024	31.48	31.48	31.30	31.30	31.30	-0.74%	1,218
Oct 30, 2024	31.72	31.72	31.54	31.54	31.54	-0.05%	1,273
Oct 29, 2024	31.55	31.55	31.55	31.55	31.55	0.11%	1,199
Oct 28, 2024	31.42	31.54	31.42	31.52	31.52	0.68%	1,660
Oct 25, 2024	31.50	31.50	31.31	31.31	31.31	-0.39%	863
Oct 24, 2024	31.43	31.43	31.43	31.43	31.43	1.15%	277
Oct 23, 2024	30.98	31.07	30.98	31.07	31.07	-0.33%	621
Oct 22, 2024	31.24	31.24	31.12	31.17	31.17	-0.41%	1,080
Oct 21, 2024	31.57	31.59	31.30	31.30	31.30	-0.87%	3,377
Oct 18, 2024	31.66	31.66	31.45	31.57	31.57	0.02%	3,156
Oct 17, 2024	31.63	31.67	31.56	31.57	31.57	-0.22%	2,626
Oct 16, 2024	31.62	31.64	31.56	31.64	31.64	0.97%	2,541
Oct 15, 2024	31.65	31.65	31.34	31.34	31.34	-0.52%	815
Oct 14, 2024	31.49	31.51	31.49	31.50	31.50	0.32%	1,208
Oct 11, 2024	31.15	31.40	31.14	31.40	31.40	0.71%	8,721
Oct 10, 2024	31.03	31.20	31.03	31.18	31.18	0.01%	2,197
Oct 9, 2024	31.17	31.17	31.17	31.17	31.17	0.43%	689
Oct 8, 2024	31.13	31.13	30.90	31.04	31.04	-0.03%	1,027
Oct 7, 2024	31.33	31.33	31.00	31.05	31.05	-0.94%	2,619
Oct 4, 2024	31.37	31.37	31.21	31.34	31.34	1.07%	1,590
Oct 3, 2024	31.10	31.11	30.99	31.01	31.01	-0.28%	1,312
Oct 2, 2024	31.13	31.13	31.08	31.10	31.10	-0.20%	1,339
Oct 1, 2024	31.92	31.92	31.00	31.16	31.16	-0.25%	7,708
Sep 30, 2024	31.03	31.24	31.03	31.24	31.24	0.51%	349
Sep 27, 2024	31.16	31.16	31.03	31.08	31.08	0.64%	1,521
Sep 26, 2024	31.19	31.19	30.85	30.88	30.88	-0.73%	1,392
Sep 25, 2024	31.36	31.36	31.10	31.11	31.01	-0.78%	2,356
Sep 24, 2024	31.39	31.39	31.32	31.36	31.26	-0.08%	815
Sep 23, 2024	31.31	31.38	31.31	31.38	31.28	0.99%	708
Sep 20, 2024	30.88	31.07	30.88	31.07	30.98	-0.09%	575
Sep 19, 2024	31.15	31.15	30.88	31.10	31.01	1.84%	6,582
Sep 18, 2024	30.54	30.54	30.54	30.54	30.45	0.04%	127
Sep 17, 2024	30.55	30.55	30.49	30.53	30.43	0.09%	1,044
Sep 16, 2024	30.30	30.50	30.30	30.50	30.41	1.07%	541
Sep 13, 2024	30.18	30.18	30.18	30.18	30.08	1.31%	132
Sep 12, 2024	29.68	29.79	29.68	29.79	29.70	0.56%	651
Sep 11, 2024	29.50	29.62	29.00	29.62	29.53	0.08%	724
Sep 10, 2024	29.53	29.60	29.50	29.60	29.51	0.40%	1,381
Sep 9, 2024	29.38	29.64	29.38	29.48	29.39	0.82%	1,155
Sep 6, 2024	29.77	29.77	29.24	29.24	29.15	-1.71%	1,854
Sep 5, 2024	29.75	29.75	29.75	29.75	29.66	-0.67%	102
Sep 4, 2024	29.98	30.09	29.95	29.95	29.86	-0.14%	2,860
Sep 3, 2024	30.05	30.05	29.99	29.99	29.90	-2.02%	334
Aug 30, 2024	30.30	30.61	30.30	30.61	30.52	1.02%	388
Aug 29, 2024	30.49	30.49	30.30	30.30	30.21	0.65%	808
Aug 28, 2024	30.14	30.14	30.01	30.11	30.01	-0.58%	716
Aug 27, 2024	30.32	30.32	30.28	30.28	30.19	-0.24%	698
Aug 26, 2024	30.53	30.53	30.34	30.36	30.26	-0.29%	1,137
Aug 23, 2024	30.36	30.45	30.36	30.45	30.35	1.94%	434
Aug 22, 2024	30.02	30.02	29.86	29.87	29.78	-0.54%	1,561
Aug 21, 2024	29.99	30.03	29.99	30.03	29.94	0.96%	600
Aug 20, 2024	29.74	29.74	29.74	29.74	29.65	-0.89%	439
Aug 19, 2024	29.76	30.01	29.76	30.01	29.92	0.62%	4,629
Aug 16, 2024	29.73	29.88	29.73	29.83	29.73	0.25%	1,688
Aug 15, 2024	29.63	29.75	29.63	29.75	29.66	1.22%	894
Aug 14, 2024	29.27	29.44	29.27	29.39	29.30	0.17%	8,709
Aug 13, 2024	29.21	29.34	29.12	29.34	29.25	1.06%	2,442
Aug 12, 2024	29.06	29.07	28.95	29.03	28.94	-0.34%	2,151
Aug 9, 2024	28.96	29.13	28.96	29.13	29.04	0.24%	2,360
Aug 8, 2024	28.66	29.06	28.66	29.06	28.97	1.89%	2,276
Aug 7, 2024	29.17	29.19	28.52	28.52	28.43	-0.80%	2,276
Aug 6, 2024	28.44	28.99	28.43	28.75	28.66	1.52%	5,218
Aug 5, 2024	27.93	28.55	27.73	28.32	28.23	-2.44%	4,246
Aug 2, 2024	29.27	29.27	28.81	29.03	28.94	-2.16%	4,317
Aug 1, 2024	29.81	29.81	29.62	29.67	29.58	-1.75%	621
Jul 31, 2024	30.21	30.32	30.20	30.20	30.11	1.17%	3,218
Jul 30, 2024	29.79	29.85	29.79	29.85	29.76	-0.13%	942
Jul 29, 2024	29.91	29.92	29.83	29.89	29.80	0.16%	3,258
Jul 26, 2024	29.85	29.87	29.80	29.84	29.75	1.05%	4,319
Jul 25, 2024	29.64	29.84	29.53	29.53	29.44	0.51%	6,640
Jul 24, 2024	29.80	29.98	29.38	29.38	29.29	-1.80%	8,260
Jul 23, 2024	29.92	30.02	29.92	29.92	29.83	-0.12%	8,677
Jul 22, 2024	29.92	29.98	29.76	29.96	29.86	0.48%	6,743
Jul 19, 2024	30.16	30.16	29.81	29.81	29.72	-1.06%	5,427
Jul 18, 2024	30.37	30.37	30.13	30.13	30.04	-0.55%	4,661
Jul 17, 2024	30.60	30.62	30.30	30.30	30.20	-1.09%	3,779
Jul 16, 2024	30.32	30.63	30.27	30.63	30.54	1.56%	8,915
Jul 15, 2024	30.18	30.33	30.16	30.16	30.07	0.61%	8,152