TXUE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.60	33.60	33.33	33.41	33.41	-1.21%	11,211
Apr 28, 2026	33.79	33.91	33.68	33.82	33.82	-0.12%	18,295
Apr 27, 2026	33.93	34.00	33.83	33.86	33.86	-	12,696
Apr 24, 2026	33.70	33.88	33.55	33.86	33.86	0.67%	26,716
Apr 23, 2026	33.75	33.95	33.44	33.63	33.63	-0.34%	24,202
Apr 22, 2026	33.84	33.87	33.64	33.75	33.75	0.35%	28,387
Apr 21, 2026	34.07	34.11	33.60	33.63	33.63	-1.75%	30,112
Apr 20, 2026	34.16	34.26	34.08	34.23	34.23	-0.24%	20,090
Apr 17, 2026	34.36	34.48	34.26	34.31	34.31	0.83%	33,767
Apr 16, 2026	34.12	34.12	33.90	34.03	34.03	-0.17%	40,526
Apr 15, 2026	34.17	34.17	34.00	34.09	34.09	-0.22%	101,180
Apr 14, 2026	34.00	34.19	34.00	34.17	34.17	0.66%	57,180
Apr 13, 2026	33.59	33.97	33.43	33.94	33.94	0.57%	34,401
Apr 10, 2026	33.85	33.90	33.68	33.75	33.75	0.01%	17,478
Apr 9, 2026	33.49	33.90	33.47	33.75	33.75	0.26%	47,835
Apr 8, 2026	33.79	33.90	33.54	33.66	33.66	2.84%	47,241
Apr 7, 2026	32.51	32.76	32.28	32.73	32.73	-0.08%	21,333
Apr 6, 2026	32.45	32.80	32.45	32.76	32.76	0.72%	14,916
Apr 2, 2026	32.08	32.58	31.97	32.52	32.52	-0.51%	20,788
Apr 1, 2026	32.51	32.86	32.51	32.69	32.69	1.55%	49,769
Mar 31, 2026	31.70	32.21	31.60	32.19	32.19	3.19%	29,482
Mar 30, 2026	31.56	31.70	31.12	31.20	31.20	0.15%	28,371
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