Texel Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	64.00	65.80	61.10	63.74	63.74	-0.62%	21,996
Sep 10, 2026	64.90	64.90	63.50	64.14	64.14	1.06%	7,004
Sep 9, 2026	63.00	64.49	63.00	63.47	63.47	0.91%	14,787
Sep 8, 2026	61.30	64.79	61.30	62.90	62.90	2.96%	16,279
Sep 7, 2026	61.01	61.80	60.11	61.09	61.09	0.26%	8,678
Sep 4, 2026	60.50	64.94	60.50	60.93	60.93	-1.34%	14,654
Sep 3, 2026	61.30	62.99	61.00	61.76	61.76	-0.93%	20,955
Sep 2, 2026	65.79	65.79	60.22	62.34	62.34	-3.47%	22,602
Sep 1, 2026	65.50	67.80	64.00	64.58	64.58	-1.40%	6,725
Aug 31, 2026	66.21	66.21	64.04	65.50	65.50	1.39%	14,448
Aug 28, 2026	65.89	66.16	64.20	64.60	64.60	0.48%	4,366
Aug 27, 2026	67.49	67.49	64.00	64.29	64.29	-3.27%	28,179
Aug 26, 2026	67.40	67.89	65.00	66.46	66.46	0.47%	8,026
Aug 25, 2026	69.34	70.90	64.25	66.15	66.15	-4.13%	14,230
Aug 24, 2026	70.00	70.01	69.00	69.00	69.00	-	5,297
Aug 21, 2026	72.89	72.89	69.00	69.00	69.00	-1.30%	6,991
Aug 20, 2026	79.45	79.45	67.15	69.91	69.91	2.82%	13,357
Aug 19, 2026	65.00	69.50	64.27	67.99	67.99	5.46%	37,208
Aug 18, 2026	68.45	68.45	64.00	64.47	64.47	-2.94%	14,276
Aug 17, 2026	66.36	67.75	66.36	66.42	66.42	0.30%	9,187
Aug 14, 2026	67.50	68.98	65.30	66.22	66.22	1.52%	25,003
Aug 13, 2026	69.83	69.83	64.52	65.23	65.23	-4.34%	18,251
Aug 12, 2026	67.36	70.50	67.36	68.19	68.19	-1.16%	5,448
Aug 11, 2026	65.00	74.00	63.01	68.99	68.99	6.61%	34,762
Aug 10, 2026	69.00	71.69	63.43	64.71	64.71	-7.86%	31,998
Aug 7, 2026	72.00	73.78	68.66	70.23	70.23	-2.66%	12,106
Aug 6, 2026	75.00	75.00	72.01	72.15	72.15	0.50%	8,748
Aug 5, 2026	73.00	73.00	71.28	71.79	71.79	-0.29%	1,893
Aug 4, 2026	73.00	73.00	71.15	72.00	72.00	1.31%	2,883
Aug 3, 2026	72.96	72.96	71.00	71.07	71.07	-1.46%	5,644
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