Texmo Pipes and Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	56.01	63.00	55.60	60.09	60.09	6.69%	91,667
Sep 10, 2026	57.90	61.94	55.84	56.32	56.32	-2.29%	79,197
Sep 9, 2026	52.48	59.39	51.75	57.64	57.64	9.79%	92,975
Sep 8, 2026	55.00	56.00	52.06	52.50	52.50	-3.33%	56,967
Sep 7, 2026	46.65	55.89	46.65	54.31	54.31	16.60%	405,942
Sep 4, 2026	43.30	46.64	43.30	46.58	46.58	2.26%	4,954
Sep 3, 2026	45.50	45.56	45.16	45.55	45.55	0.22%	2,136
Sep 2, 2026	45.95	46.36	45.41	45.45	45.45	0.02%	2,073
Sep 1, 2026	46.58	46.58	45.25	45.44	45.44	-0.83%	2,233
Aug 31, 2026	43.25	47.00	43.25	45.82	45.82	-1.21%	2,018
Aug 28, 2026	46.75	46.75	46.30	46.38	46.38	-0.62%	1,055
Aug 27, 2026	48.50	48.50	46.60	46.67	46.67	-0.17%	4,052
Aug 26, 2026	47.42	47.42	46.43	46.75	46.75	0.30%	610
Aug 25, 2026	46.10	47.95	46.10	46.61	46.61	-1.25%	7,787
Aug 24, 2026	44.19	47.90	44.17	47.20	47.20	4.68%	10,763
Aug 21, 2026	44.24	45.09	44.00	45.09	45.09	2.31%	389
Aug 20, 2026	45.17	45.17	44.00	44.07	44.07	-0.54%	3,561
Aug 19, 2026	44.30	45.27	44.25	44.31	44.31	-2.44%	1,855
Aug 18, 2026	47.95	47.95	45.19	45.42	45.42	-0.35%	522
Aug 17, 2026	46.03	46.03	44.72	45.58	45.58	-1.02%	1,519
Aug 14, 2026	46.00	47.00	45.54	46.05	46.05	-0.86%	11,538
Aug 13, 2026	44.90	48.00	43.63	46.45	46.45	8.10%	38,678
Aug 12, 2026	43.80	44.00	42.78	42.97	42.97	0.42%	1,741
Aug 11, 2026	42.20	43.81	42.20	42.79	42.79	-1.97%	1,161
Aug 10, 2026	45.80	45.80	42.62	43.65	43.65	-0.73%	8,836
Aug 7, 2026	43.05	44.35	42.30	43.97	43.97	2.64%	8,461
Aug 6, 2026	43.00	43.21	42.50	42.84	42.84	-1.27%	764
Aug 5, 2026	43.40	43.40	42.57	43.39	43.39	1.54%	1,565
Aug 4, 2026	44.55	44.55	42.00	42.73	42.73	-2.17%	9,167
Aug 3, 2026	46.70	46.70	42.66	43.68	43.68	2.58%	594
Jul 31, 2026	42.55	43.50	42.40	42.58	42.58	0.19%	2,781
Jul 30, 2026	42.65	42.70	42.25	42.50	42.50	-0.38%	1,144
Jul 29, 2026	42.00	43.60	42.00	42.66	42.66	-1.71%	1,446
Jul 28, 2026	43.00	43.65	42.50	43.40	43.40	-0.23%	850
Jul 27, 2026	46.90	46.90	42.87	43.50	43.50	1.14%	1,844
Jul 24, 2026	42.80	44.55	42.28	43.01	43.01	0.49%	6,345
Jul 23, 2026	42.81	42.81	42.80	42.80	42.80	-0.26%	8
Jul 22, 2026	43.10	43.77	42.75	42.91	42.91	-2.70%	948
Jul 21, 2026	43.34	46.71	42.05	44.10	44.10	2.56%	248
Jul 20, 2026	43.30	43.92	43.00	43.00	43.00	-0.05%	372
Jul 17, 2026	43.50	43.86	42.80	43.02	43.02	-2.76%	1,062
Jul 16, 2026	43.73	44.34	43.23	44.24	44.24	1.12%	1,276
Jul 15, 2026	46.50	46.50	43.06	43.75	43.75	0.37%	4,703
Jul 14, 2026	45.30	45.60	43.50	43.59	43.59	-1.22%	4,992
Jul 13, 2026	48.55	48.55	43.69	44.13	44.13	-0.74%	1,544
Jul 10, 2026	43.00	44.72	43.00	44.46	44.46	2.30%	1,807
Jul 9, 2026	43.32	44.05	43.22	43.46	43.46	1.54%	359
Jul 8, 2026	43.86	43.86	42.47	42.80	42.80	-2.42%	980
Jul 7, 2026	44.00	44.45	43.46	43.86	43.86	-0.77%	5,242
Jul 6, 2026	44.90	44.99	44.11	44.20	44.20	0.68%	1,881