TXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	30.57	30.68	30.27	30.35	30.29	-2.13%	7,512
Mar 7, 2025	30.78	31.01	30.55	31.01	30.95	0.69%	6,270
Mar 6, 2025	31.04	31.04	30.71	30.80	30.73	-2.06%	8,062
Mar 5, 2025	30.98	31.45	30.90	31.45	31.38	0.43%	8,484
Mar 4, 2025	31.00	31.66	30.80	31.31	31.24	-1.20%	9,332
Mar 3, 2025	32.45	32.45	31.55	31.69	31.62	-1.87%	2,032
Feb 28, 2025	31.79	32.30	31.79	32.30	32.23	1.20%	2,324
Feb 27, 2025	32.25	32.31	31.91	31.91	31.85	-0.90%	728
Feb 26, 2025	32.30	32.35	32.17	32.20	32.13	-0.05%	3,257
Feb 25, 2025	32.10	32.22	31.89	32.22	32.15	-0.56%	2,734
Feb 24, 2025	32.60	32.61	32.18	32.40	32.33	-0.49%	3,632
Feb 21, 2025	33.64	33.64	32.56	32.56	32.49	-2.84%	5,602
Feb 20, 2025	33.61	33.61	33.24	33.51	33.44	-0.31%	1,987
Feb 19, 2025	33.50	33.67	33.50	33.62	33.55	-0.06%	1,373
Feb 18, 2025	33.33	33.64	33.33	33.64	33.57	0.78%	1,948
Feb 14, 2025	33.56	33.56	33.34	33.38	33.31	-0.28%	3,117
Feb 13, 2025	33.12	33.47	32.98	33.47	33.40	1.57%	1,523