TXUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	31.23	31.46	31.05	31.15	31.15	-1.05%	22,065
Mar 26, 2026	31.58	31.79	31.45	31.48	31.48	-1.52%	37,400
Mar 25, 2026	32.01	32.15	31.87	31.97	31.97	1.22%	42,803
Mar 24, 2026	31.63	31.75	31.29	31.58	31.58	-0.67%	57,801
Mar 23, 2026	31.72	32.05	31.52	31.79	31.79	2.21%	40,332
Mar 20, 2026	31.88	31.93	31.01	31.11	31.10	-2.72%	69,889
Mar 19, 2026	31.53	32.14	31.53	31.98	31.98	-0.09%	57,111
Mar 18, 2026	32.33	32.45	31.99	32.01	32.00	-1.62%	36,779
Mar 17, 2026	32.68	35.04	32.40	32.53	32.53	0.36%	80,916
Mar 16, 2026	32.26	32.55	32.24	32.42	32.42	1.41%	41,333
Mar 13, 2026	32.43	32.46	31.91	31.96	31.96	-1.04%	50,978
Mar 12, 2026	32.38	32.67	32.18	32.30	32.30	-1.26%	167,152
Mar 11, 2026	32.67	33.23	32.45	32.71	32.71	-0.35%	84,821
Mar 10, 2026	32.92	33.30	32.72	32.83	32.83	0.36%	44,986
Mar 9, 2026	32.50	32.84	31.82	32.71	32.71	0.43%	91,833
Mar 6, 2026	32.23	32.67	32.18	32.57	32.57	-0.79%	53,350
Mar 5, 2026	32.84	33.01	32.50	32.83	32.83	-1.94%	67,474
Mar 4, 2026	33.42	33.54	33.20	33.48	33.48	1.19%	61,683
Mar 3, 2026	32.77	33.31	32.49	33.09	33.09	-3.39%	50,600
Mar 2, 2026	34.05	34.35	32.91	34.25	34.25	-1.94%	104,467
Feb 27, 2026	35.00	35.12	34.90	34.92	34.92	-0.23%	18,708
Feb 26, 2026	34.99	35.07	34.78	35.01	35.00	0.08%	46,998
Feb 25, 2026	34.89	35.04	34.78	34.98	34.98	0.83%	417,352
Feb 24, 2026	34.51	34.73	34.45	34.69	34.69	0.60%	350,862
Feb 23, 2026	34.60	34.76	34.46	34.48	34.48	-0.34%	33,774
Feb 20, 2026	34.17	34.66	34.17	34.60	34.60	1.24%	80,260
Feb 19, 2026	34.01	34.39	34.00	34.17	34.17	-0.08%	52,875
Feb 18, 2026	34.30	34.41	34.10	34.20	34.20	-0.09%	55,021
Feb 17, 2026	34.02	34.27	33.94	34.23	34.23	0.18%	154,521
Feb 13, 2026	33.99	34.28	33.87	34.17	34.17	-0.12%	34,126
Feb 12, 2026	34.51	34.60	34.11	34.21	34.21	-0.86%	486,502
Feb 11, 2026	34.37	34.56	34.24	34.51	34.51	1.03%	75,120
Feb 10, 2026	34.15	34.26	34.11	34.15	34.15	0.26%	148,637
Feb 9, 2026	33.80	34.13	33.80	34.06	34.06	1.50%	44,023
Feb 6, 2026	33.47	33.59	33.44	33.56	33.56	1.87%	387,163
Feb 5, 2026	32.99	33.10	32.68	32.94	32.94	-1.13%	58,102
Feb 4, 2026	33.49	33.57	33.26	33.32	33.32	0.38%	23,373
Feb 3, 2026	32.99	33.24	32.99	33.20	33.20	0.55%	48,849
Feb 2, 2026	32.38	33.05	32.38	33.02	33.02	0.57%	13,924
Jan 30, 2026	33.04	33.04	32.69	32.83	32.83	-1.01%	26,642
Jan 29, 2026	33.20	33.20	32.83	33.16	33.16	1.06%	56,775
Jan 28, 2026	32.85	32.87	32.75	32.82	32.82	-1.07%	21,029
Jan 27, 2026	32.87	33.25	32.85	33.17	33.17	1.58%	36,359
Jan 26, 2026	32.64	32.75	32.62	32.66	32.66	0.51%	57,736
Jan 23, 2026	32.28	32.49	32.14	32.49	32.49	0.67%	29,213
Jan 22, 2026	32.27	32.38	32.20	32.28	32.28	0.34%	35,761
Jan 21, 2026	31.98	32.32	31.86	32.17	32.17	0.68%	60,411
Jan 20, 2026	31.96	32.17	31.94	31.95	31.95	-1.36%	29,069
Jan 16, 2026	32.36	32.44	32.31	32.39	32.39	0.09%	37,251
Jan 15, 2026	32.36	32.42	32.35	32.36	32.36	0.05%	26,830