Texel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	72.99	72.99	71.00	72.12	72.12	0.10%	3,959
Jul 30, 2026	73.50	73.50	72.00	72.05	72.05	-1.37%	2,398
Jul 29, 2026	74.70	74.70	71.50	73.05	73.05	1.33%	4,909
Jul 28, 2026	76.49	76.49	72.06	72.09	72.09	-2.05%	6,577
Jul 27, 2026	74.83	74.83	70.64	73.60	73.60	4.74%	25,464
Jul 24, 2026	72.00	72.79	70.12	70.27	70.27	-3.61%	16,060
Jul 23, 2026	72.94	73.23	70.12	72.90	72.90	3.71%	6,527
Jul 22, 2026	73.00	73.50	70.01	70.29	70.29	-2.42%	11,687
Jul 21, 2026	75.89	75.89	71.80	72.03	72.03	-2.74%	3,565
Jul 20, 2026	71.51	75.99	71.51	74.06	74.06	0.52%	4,496
Jul 17, 2026	73.51	75.00	72.68	73.68	73.68	-0.24%	611
Jul 16, 2026	72.99	74.49	71.52	73.86	73.86	1.92%	13,447
Jul 15, 2026	73.50	74.20	71.22	72.47	72.47	0.37%	12,754
Jul 14, 2026	72.99	73.74	71.17	72.20	72.20	-0.44%	3,980
Jul 13, 2026	72.00	74.85	70.42	72.52	72.52	0.46%	7,071
Jul 10, 2026	74.97	75.00	71.05	72.19	72.19	-1.77%	7,607
Jul 9, 2026	73.40	76.88	68.99	73.49	73.49	1.30%	44,147
Jul 8, 2026	78.57	78.94	70.60	72.55	72.55	-7.66%	20,671
Jul 7, 2026	78.99	80.98	73.70	78.57	78.57	-0.81%	70,187
Jul 6, 2026	81.50	81.50	78.57	79.21	79.21	-2.28%	14,845
Jul 3, 2026	82.50	83.40	79.00	81.06	81.06	1.08%	32,858
Jul 2, 2026	83.50	87.90	79.00	80.19	80.19	-0.58%	207,837
Jul 1, 2026	82.40	88.00	78.50	80.66	80.66	-2.10%	128,078
Jun 30, 2026	83.20	85.00	77.60	82.39	82.39	3.05%	242,762
Jun 29, 2026	71.70	82.75	67.99	79.95	79.95	12.67%	85,527
Jun 25, 2026	63.44	73.40	62.00	70.96	70.96	13.16%	118,266
Jun 24, 2026	62.12	65.00	61.00	62.71	62.71	1.15%	8,579
Jun 23, 2026	62.05	64.93	62.00	62.00	62.00	1.37%	27,131
Jun 22, 2026	64.69	64.69	60.82	61.16	61.16	-2.11%	7,974
Jun 19, 2026	64.68	64.68	61.01	62.48	62.48	1.84%	5,204
Jun 18, 2026	65.88	66.00	60.26	61.35	61.35	-2.80%	17,804
Jun 17, 2026	62.01	63.80	59.22	63.12	63.12	4.14%	22,658
Jun 16, 2026	58.02	61.85	58.02	60.61	60.61	5.30%	23,720
Jun 15, 2026	66.00	66.00	55.98	57.56	57.56	-7.00%	62,711
Jun 12, 2026	61.49	63.99	60.00	61.89	61.89	4.16%	15,223
Jun 11, 2026	61.59	61.59	59.00	59.42	59.42	0.27%	5,117
Jun 10, 2026	62.03	63.89	56.20	59.26	59.26	-5.02%	27,879
Jun 9, 2026	64.21	67.65	62.00	62.39	62.39	-2.80%	16,307
Jun 8, 2026	67.00	71.80	63.26	64.19	64.19	-3.23%	32,881
Jun 5, 2026	61.01	66.90	59.66	66.33	66.33	12.71%	26,110
Jun 4, 2026	63.91	63.91	58.00	58.85	58.85	-4.82%	15,477
Jun 3, 2026	62.35	62.35	58.50	61.83	61.83	1.23%	13,794
Jun 2, 2026	64.88	64.88	60.10	61.08	61.08	-1.91%	34,237
Jun 1, 2026	60.10	63.80	59.00	62.27	62.27	-2.81%	69,207
May 29, 2026	68.90	70.47	63.60	64.07	64.07	-7.05%	39,016
May 27, 2026	69.75	70.57	67.50	68.93	68.93	-0.13%	8,416
May 26, 2026	68.25	70.20	68.25	69.02	69.02	-1.88%	5,356
May 25, 2026	71.01	72.96	70.00	70.34	70.34	-0.30%	7,068
May 22, 2026	73.30	74.00	68.36	70.55	70.55	-1.82%	8,105
May 21, 2026	71.80	72.95	69.35	71.86	71.86	2.36%	5,857