Texaf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	40.80	41.00	40.80	41.00	41.00	-	6
Jun 30, 2026	40.60	41.00	40.60	41.00	41.00	0.49%	53
Jun 29, 2026	41.00	41.00	40.80	40.80	40.80	-	14
Jun 26, 2026	40.80	41.00	40.80	40.80	40.80	-0.49%	65
Jun 25, 2026	40.80	41.00	40.80	41.00	41.00	-	24
Jun 24, 2026	40.40	41.00	40.20	41.00	41.00	2.50%	76
Jun 23, 2026	40.00	40.60	40.00	40.00	40.00	-0.50%	609
Jun 22, 2026	40.20	40.80	40.20	40.20	40.20	-1.47%	311
Jun 19, 2026	40.80	40.80	40.20	40.80	40.80	-	380
Jun 18, 2026	40.80	41.00	40.80	40.80	40.80	-0.49%	15
Jun 17, 2026	41.00	41.00	40.40	41.00	41.00	-0.49%	141
Jun 16, 2026	41.60	41.80	41.20	41.20	41.20	-2.37%	274
Jun 15, 2026	41.80	42.40	41.60	42.20	42.20	0.48%	744
Jun 12, 2026	42.60	43.00	42.00	42.00	42.00	-1.87%	261
Jun 11, 2026	42.20	42.80	42.20	42.80	42.80	1.42%	16
Jun 10, 2026	43.00	43.00	42.20	42.20	42.20	-0.94%	280
Jun 9, 2026	42.80	43.00	42.60	42.60	42.60	-0.93%	87
Jun 8, 2026	42.00	43.00	42.00	43.00	43.00	3.37%	390
Jun 5, 2026	41.80	42.40	41.60	41.60	41.60	0.48%	133
Jun 4, 2026	42.40	42.40	41.40	41.40	41.40	-3.72%	629
Jun 3, 2026	43.40	43.60	43.00	43.00	43.00	0.47%	658
Jun 2, 2026	43.80	43.80	42.80	42.80	42.80	-2.73%	407
Jun 1, 2026	43.00	44.00	43.00	44.00	44.00	-	626
May 29, 2026	44.00	44.00	43.40	44.00	44.00	1.38%	315
May 28, 2026	43.40	44.20	43.40	43.40	43.40	-0.18%	302
May 27, 2026	44.00	44.80	44.00	44.80	43.48	-	109
May 26, 2026	44.00	44.80	44.00	44.80	43.48	1.82%	595
May 25, 2026	43.60	44.00	43.60	44.00	42.70	0.92%	224
May 22, 2026	44.20	44.20	43.40	43.60	42.32	-1.80%	117
May 21, 2026	44.40	44.40	44.20	44.40	43.09	0.91%	95
May 20, 2026	43.40	44.00	43.40	44.00	42.70	0.92%	382
May 19, 2026	43.20	43.60	43.20	43.60	42.32	0.93%	188
May 18, 2026	43.40	43.40	43.20	43.20	41.93	-0.46%	125
May 15, 2026	44.20	44.20	43.40	43.40	42.12	-0.91%	741
May 14, 2026	44.00	44.00	43.80	43.80	42.51	-0.45%	121
May 13, 2026	44.00	44.40	43.80	44.00	42.70	-	671
May 12, 2026	44.00	44.00	43.40	44.00	42.70	-	320
May 11, 2026	44.00	44.40	43.80	44.00	42.70	-	877
May 8, 2026	44.00	44.40	43.80	44.00	42.70	-0.45%	331
May 7, 2026	44.00	44.20	44.00	44.20	42.90	0.45%	80
May 6, 2026	44.20	44.20	43.80	44.00	42.70	-0.45%	546
May 5, 2026	44.40	44.40	44.00	44.20	42.90	-	157
May 4, 2026	44.80	44.80	44.00	44.20	42.90	-	577
Apr 30, 2026	44.20	44.20	44.20	44.20	42.90	0.91%	24
Apr 29, 2026	44.00	44.20	43.80	43.80	42.51	-0.45%	368
Apr 28, 2026	44.40	44.40	43.80	44.00	42.70	0.46%	141
Apr 27, 2026	43.00	45.00	43.00	43.80	42.51	2.34%	2,017
Apr 24, 2026	42.00	42.80	42.00	42.80	41.54	1.90%	1,253
Apr 23, 2026	42.00	42.00	42.00	42.00	40.76	-	32
Apr 22, 2026	41.60	42.00	41.60	42.00	40.76	-	131