TXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	35.92	35.92	35.92	35.00	-	0.32%	388
Jul 18, 2025	35.01	35.07	34.80	34.89	34.89	0.35%	7,678
Jul 17, 2025	34.64	34.77	34.55	34.77	34.77	0.66%	2,504
Jul 16, 2025	34.50	34.54	34.35	34.54	34.54	0.39%	1,392
Jul 15, 2025	35.04	35.04	34.41	34.41	34.41	-1.64%	1,203
Jul 14, 2025	34.74	34.98	34.74	34.98	34.98	0.40%	2,686
Jul 11, 2025	34.84	34.86	34.82	34.84	34.84	-0.39%	4,547
Jul 10, 2025	34.88	35.05	34.88	34.98	34.98	0.26%	1,596
Jul 9, 2025	34.83	34.89	34.83	34.89	34.89	0.24%	482
Jul 8, 2025	34.74	34.90	34.74	34.81	34.81	0.34%	6,689
Jul 7, 2025	34.87	34.87	34.59	34.69	34.69	-1.19%	2,431
Jul 3, 2025	34.97	35.13	34.97	35.10	35.10	0.50%	2,348
Jul 2, 2025	34.81	34.93	34.67	34.93	34.93	0.66%	1,311
Jul 1, 2025	34.67	34.78	34.67	34.70	34.70	-0.06%	1,971
Jun 30, 2025	34.69	34.74	34.59	34.72	34.72	0.38%	5,490
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