Texmo Pipes and Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	48.90	48.90	43.56	43.90	43.90	-2.64%	4,600
Jul 2, 2026	46.02	46.45	44.40	45.09	45.09	-2.00%	4,169
Jul 1, 2026	46.01	48.48	45.85	46.01	46.01	0.44%	5,565
Jun 30, 2026	46.00	46.50	44.96	45.81	45.81	-0.82%	7,802
Jun 29, 2026	53.00	53.00	46.05	46.19	46.19	0.39%	3,878
Jun 25, 2026	47.16	47.16	46.01	46.01	46.01	-1.08%	4,828
Jun 24, 2026	49.00	49.00	46.51	46.51	46.51	0.02%	7,912
Jun 23, 2026	49.50	49.50	44.51	46.50	46.50	1.93%	17,501
Jun 22, 2026	46.72	46.72	45.06	45.62	45.62	-0.26%	5,983
Jun 19, 2026	45.35	46.16	45.35	45.74	45.74	0.95%	2,669
Jun 18, 2026	45.68	46.26	45.25	45.31	45.31	-0.96%	1,504
Jun 17, 2026	46.20	46.20	45.40	45.75	45.75	0.39%	1,556
Jun 16, 2026	46.20	46.22	45.28	45.57	45.57	-1.28%	5,943
Jun 15, 2026	46.50	46.90	44.78	46.16	46.16	4.01%	2,234
Jun 12, 2026	44.28	44.50	44.00	44.38	44.38	2.80%	4,523