Texmo Pipes and Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	44.45	50.85	44.42	48.15	48.15	11.23%	27,861
Apr 13, 2026	45.94	45.94	42.29	43.29	43.29	-3.89%	3,934
Apr 10, 2026	44.55	45.50	43.32	45.04	45.04	5.48%	7,801
Apr 9, 2026	45.10	45.10	41.91	42.70	42.70	3.26%	2,485
Apr 8, 2026	40.73	41.68	40.37	41.35	41.35	6.16%	773
Apr 7, 2026	39.23	39.91	38.91	38.95	38.95	0.44%	920
Apr 6, 2026	37.42	39.17	37.26	38.78	38.78	3.11%	1,703
Apr 2, 2026	37.00	39.50	36.47	37.61	37.61	-0.03%	4,851
Apr 1, 2026	39.70	39.70	35.02	37.62	37.62	12.53%	4,877
Mar 30, 2026	35.66	36.10	33.00	33.43	33.43	-7.29%	9,412
Mar 27, 2026	37.60	37.69	36.00	36.06	36.06	-4.60%	4,709
Mar 25, 2026	39.99	40.00	37.20	37.80	37.80	-2.38%	7,391
Mar 24, 2026	40.00	40.65	38.26	38.72	38.72	-0.49%	8,048
Mar 23, 2026	38.61	40.50	37.96	38.91	38.91	-3.83%	6,136
Mar 20, 2026	41.16	41.70	40.25	40.46	40.46	-1.49%	5,122
Mar 19, 2026	42.05	42.05	40.60	41.07	41.07	-2.33%	2,165
Mar 18, 2026	45.00	45.00	41.70	42.05	42.05	0.19%	3,119
Mar 17, 2026	42.27	42.60	41.50	41.97	41.97	0.65%	3,967
Mar 16, 2026	42.54	42.54	41.25	41.70	41.70	-1.97%	2,677
Mar 13, 2026	47.00	47.00	42.32	42.54	42.54	-6.96%	2,753
Mar 12, 2026	44.60	45.93	43.97	45.72	45.72	2.90%	21,026
Mar 11, 2026	44.50	46.00	44.10	44.43	44.43	4.91%	20,205
Mar 10, 2026	42.00	42.81	41.81	42.35	42.35	0.64%	294
Mar 9, 2026	44.95	44.95	40.59	42.08	42.08	-4.34%	9,872
Mar 6, 2026	44.42	44.72	43.17	43.99	43.99	3.53%	725
Mar 5, 2026	42.85	43.05	41.66	42.49	42.49	0.83%	546
Mar 4, 2026	40.93	42.82	40.76	42.14	42.14	0.38%	6,274
Mar 2, 2026	41.21	45.40	40.21	41.98	41.98	-7.12%	6,680
Feb 27, 2026	45.13	45.34	44.26	45.20	45.20	0.29%	8,386
Feb 26, 2026	49.00	49.00	44.91	45.07	45.07	-0.07%	2,093
Feb 25, 2026	45.73	45.73	44.50	45.10	45.10	-0.99%	1,120
Feb 24, 2026	45.51	46.04	45.50	45.55	45.55	-1.87%	1,092
Feb 23, 2026	47.05	47.23	46.00	46.42	46.42	-0.30%	6,513
Feb 20, 2026	47.20	47.21	46.51	46.56	46.56	-1.54%	1,104
Feb 19, 2026	48.58	49.10	47.06	47.29	47.29	-2.37%	417
Feb 18, 2026	48.25	48.68	48.00	48.44	48.44	-0.19%	362
Feb 17, 2026	48.90	50.30	48.53	48.53	48.53	-0.49%	3,120
Feb 16, 2026	50.17	50.17	47.82	48.77	48.77	-2.11%	1,697
Feb 13, 2026	50.01	50.77	49.10	49.82	49.82	-0.38%	7,269
Feb 12, 2026	51.33	52.13	49.56	50.01	50.01	-5.66%	5,219
Feb 11, 2026	51.30	54.55	51.18	53.01	53.01	9.03%	13,278
Feb 10, 2026	48.36	49.30	48.10	48.62	48.62	1.12%	3,528
Feb 9, 2026	47.85	48.10	47.81	48.08	48.08	2.89%	848
Feb 6, 2026	45.00	46.80	44.49	46.73	46.73	2.93%	2,555
Feb 5, 2026	45.25	45.50	44.85	45.40	45.40	-0.87%	608
Feb 4, 2026	45.86	46.77	44.99	45.80	45.80	0.64%	1,543
Feb 3, 2026	46.30	46.30	44.26	45.51	45.51	2.18%	1,218
Feb 2, 2026	44.10	44.54	43.86	44.54	44.54	0.13%	170
Feb 1, 2026	45.49	45.49	43.94	44.48	44.48	-1.59%	7,952
Jan 30, 2026	44.62	45.29	44.51	45.20	45.20	0.27%	1,797