TEBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 5, 2025	18.37	18.37	18.37	18.37	18.37	0.93%
Nov 4, 2025	18.20	18.20	18.20	18.20	18.20	-0.27%
Nov 3, 2025	18.25	18.25	18.25	18.25	18.25	-0.22%
Oct 31, 2025	18.29	18.29	18.29	18.29	18.29	0.55%
Oct 30, 2025	18.19	18.19	18.19	18.19	18.19	-0.27%
Oct 29, 2025	18.24	18.24	18.24	18.24	18.24	-0.65%
Oct 28, 2025	18.36	18.36	18.36	18.36	18.36	-1.02%
Oct 27, 2025	18.55	18.55	18.55	18.55	18.55	0.22%
Oct 24, 2025	18.51	18.51	18.51	18.51	18.51	0.22%
Oct 23, 2025	18.47	18.47	18.47	18.47	18.47	0.33%
Oct 22, 2025	18.41	18.41	18.41	18.41	18.41	-0.22%
Oct 21, 2025	18.45	18.45	18.45	18.45	18.45	0.16%
Oct 20, 2025	18.42	18.42	18.42	18.42	18.42	0.33%
Oct 17, 2025	18.36	18.36	18.36	18.36	18.36	0.66%
Oct 16, 2025	18.24	18.24	18.24	18.24	18.24	-0.22%
Oct 15, 2025	18.28	18.28	18.28	18.28	18.28	-0.05%
Oct 14, 2025	18.29	18.29	18.29	18.29	18.29	0.61%
Oct 13, 2025	18.18	18.18	18.18	18.18	18.18	0.72%
Oct 10, 2025	18.05	18.05	18.05	18.05	18.05	-1.63%
Oct 9, 2025	18.35	18.35	18.35	18.35	18.35	-0.54%
Oct 8, 2025	18.45	18.45	18.45	18.45	18.45	0.33%
Oct 7, 2025	18.39	18.39	18.39	18.39	18.39	-0.38%
Oct 6, 2025	18.46	18.46	18.46	18.46	18.46	-
Oct 3, 2025	18.46	18.46	18.46	18.46	18.46	0.44%
Oct 2, 2025	18.38	18.38	18.38	18.38	18.38	0.16%
Oct 1, 2025	18.35	18.35	18.35	18.35	18.35	0.11%
Sep 30, 2025	18.33	18.33	18.33	18.33	18.33	0.88%
Sep 29, 2025	18.17	18.17	18.17	18.17	18.17	-0.06%
Sep 26, 2025	18.18	18.18	18.18	18.18	18.18	0.78%
Sep 25, 2025	18.04	18.04	18.04	18.04	18.04	-0.50%
Sep 24, 2025	18.13	18.13	18.13	18.13	18.13	-0.33%
Sep 23, 2025	18.19	18.19	18.19	18.19	18.19	-0.22%
Sep 22, 2025	18.23	18.23	18.23	18.23	18.23	-0.22%
Sep 19, 2025	18.27	18.27	18.27	18.27	18.27	-0.22%
Sep 18, 2025	18.31	18.31	18.31	18.31	18.31	0.55%
Sep 17, 2025	18.21	18.21	18.21	18.21	18.21	-0.33%
Sep 16, 2025	18.27	18.27	18.27	18.27	18.27	0.16%
Sep 15, 2025	18.24	18.24	18.24	18.24	18.24	0.16%
Sep 12, 2025	18.21	18.21	18.21	18.21	18.21	-1.19%
Sep 11, 2025	18.43	18.43	18.43	18.43	18.43	0.99%
Sep 10, 2025	18.25	18.25	18.25	18.25	18.25	-
Sep 9, 2025	18.25	18.25	18.25	18.25	18.25	-0.11%
Sep 8, 2025	18.27	18.27	18.27	18.27	18.27	-
Sep 5, 2025	18.27	18.27	18.27	18.27	18.27	-0.33%
Sep 4, 2025	18.33	18.33	18.33	18.33	18.33	0.88%
Sep 3, 2025	18.17	18.17	18.17	18.17	18.17	0.33%
Sep 2, 2025	18.11	18.11	18.11	18.11	18.11	-0.44%
Aug 29, 2025	18.19	18.19	18.19	18.19	18.19	-0.16%
Aug 28, 2025	18.22	18.22	18.22	18.22	18.22	-0.33%
Aug 27, 2025	18.28	18.28	18.28	18.28	18.28	0.38%