Texel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	68.50	70.90	68.50	70.20	70.20	-0.69%	2,918
May 19, 2026	72.39	72.39	67.09	70.69	70.69	3.58%	3,413
May 18, 2026	69.50	69.50	67.25	68.25	68.25	-2.63%	20,925
May 15, 2026	70.99	73.00	69.20	70.09	70.09	-1.28%	10,727
May 14, 2026	74.49	74.49	70.05	71.00	71.00	-1.22%	8,723
May 13, 2026	70.87	74.95	70.00	71.88	71.88	4.04%	20,156
May 12, 2026	73.70	73.70	69.00	69.09	69.09	-4.57%	24,800
May 11, 2026	74.01	74.88	71.02	72.40	72.40	-0.70%	4,663
May 8, 2026	72.43	75.00	71.80	72.91	72.91	0.66%	88,569
May 7, 2026	69.33	73.97	69.26	72.43	72.43	4.58%	18,468
May 6, 2026	74.79	75.00	68.50	69.26	69.26	-4.73%	82,857
May 5, 2026	74.85	74.85	72.10	72.70	72.70	-0.44%	6,626
May 4, 2026	75.00	77.79	72.01	73.02	73.02	-0.91%	15,173
Apr 30, 2026	76.94	76.94	72.36	73.69	73.69	-4.22%	8,138
Apr 29, 2026	77.50	79.38	75.00	76.94	76.94	0.54%	6,298
Apr 28, 2026	78.00	79.48	76.01	76.53	76.53	-1.76%	18,229
Apr 27, 2026	79.87	79.87	77.51	77.90	77.90	0.18%	3,160
Apr 24, 2026	79.29	79.50	77.03	77.76	77.76	-0.27%	19,246
Apr 23, 2026	80.89	80.89	75.10	77.97	77.97	-2.44%	11,129
Apr 22, 2026	80.99	80.99	77.10	79.92	79.92	-0.04%	15,941
Apr 21, 2026	78.99	80.33	78.99	79.95	79.95	3.80%	18,341
Apr 20, 2026	81.50	81.50	76.57	77.02	77.02	-5.33%	24,675
Apr 17, 2026	82.00	82.50	79.00	81.36	81.36	-0.11%	21,136
Apr 16, 2026	80.48	82.00	78.90	81.45	81.45	1.67%	18,167
Apr 15, 2026	79.47	83.00	76.41	80.11	80.11	0.75%	19,006
Apr 13, 2026	75.00	80.50	74.51	79.51	79.51	3.74%	26,272
Apr 10, 2026	77.85	78.90	73.31	76.64	76.64	1.94%	15,462
Apr 9, 2026	76.89	78.63	71.20	75.18	75.18	0.41%	46,579
Apr 8, 2026	74.12	79.70	74.12	74.87	74.87	-0.24%	20,208
Apr 7, 2026	74.80	79.65	70.56	75.05	75.05	1.47%	14,864
Apr 6, 2026	75.99	77.00	69.01	73.96	73.96	0.31%	13,746
Apr 2, 2026	67.93	75.00	62.63	73.73	73.73	12.07%	46,793
Apr 1, 2026	71.49	71.49	64.05	65.79	65.79	-0.90%	21,274
Mar 30, 2026	67.26	72.90	59.90	66.39	66.39	-5.33%	66,830
Mar 27, 2026	78.00	78.00	67.50	70.13	70.13	-8.04%	35,967
Mar 25, 2026	73.10	79.00	73.10	76.26	76.26	1.57%	6,247
Mar 24, 2026	73.55	79.00	72.36	75.08	75.08	1.79%	16,356
Mar 23, 2026	76.00	77.50	70.10	73.76	73.76	-1.71%	13,517
Mar 20, 2026	72.52	77.00	72.52	75.04	75.04	3.70%	16,080