Texmo Pipes and Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	44.86	46.00	44.86	45.21	45.21	0.78%	3,492
May 25, 2026	46.15	46.50	44.70	44.86	44.86	-1.51%	5,533
May 22, 2026	46.75	46.75	44.78	45.55	45.55	1.83%	9,531
May 21, 2026	45.74	46.00	44.60	44.73	44.73	-1.65%	4,793
May 20, 2026	44.55	46.04	43.20	45.48	45.48	2.90%	11,450
May 19, 2026	43.03	44.71	43.03	44.20	44.20	1.38%	1,821
May 18, 2026	44.25	45.00	43.47	43.60	43.60	-4.22%	4,132
May 15, 2026	43.00	46.18	43.00	45.52	45.52	3.22%	6,924
May 14, 2026	43.25	44.93	42.86	44.10	44.10	0.18%	5,140
May 13, 2026	46.00	46.00	43.09	44.02	44.02	-0.29%	4,810
May 12, 2026	46.25	46.25	43.91	44.15	44.15	-4.91%	3,626
May 11, 2026	46.91	47.40	46.27	46.43	46.43	-2.05%	5,197
May 8, 2026	47.97	48.30	46.97	47.40	47.40	-1.56%	6,186
May 7, 2026	53.80	53.80	48.03	48.15	48.15	-1.87%	6,171
May 6, 2026	49.18	49.50	48.30	49.07	49.07	1.91%	6,030
May 5, 2026	49.90	49.90	48.15	48.15	48.15	-1.27%	1,505
May 4, 2026	44.55	49.90	44.55	48.77	48.77	4.21%	32,461
Apr 30, 2026	47.77	47.77	46.16	46.80	46.80	-0.59%	460
Apr 29, 2026	46.25	47.71	46.25	47.08	47.08	-1.01%	2,830
Apr 28, 2026	46.31	47.90	46.31	47.56	47.56	1.19%	1,507
Apr 27, 2026	47.12	47.83	46.32	47.00	47.00	-1.26%	2,937
Apr 24, 2026	47.50	47.76	46.20	47.60	47.60	0.21%	2,088
Apr 23, 2026	46.99	48.27	46.87	47.50	47.50	1.93%	3,304
Apr 22, 2026	47.03	47.59	46.25	46.60	46.60	-0.53%	1,465
Apr 21, 2026	46.05	47.50	46.05	46.85	46.85	0.71%	11,696
Apr 20, 2026	47.99	47.99	46.30	46.52	46.52	-1.84%	6,888
Apr 17, 2026	48.05	48.09	47.11	47.39	47.39	0.13%	5,026
Apr 16, 2026	47.00	48.14	46.66	47.33	47.33	-1.70%	5,569
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