TEBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 30, 2026	20.16	20.16	20.16	20.16	20.16	0.10%
Jan 29, 2026	20.14	20.14	20.14	20.14	20.14	0.95%
Jan 28, 2026	19.95	19.95	19.95	19.95	19.95	-0.45%
Jan 27, 2026	20.04	20.04	20.04	20.04	20.04	0.60%
Jan 26, 2026	19.92	19.92	19.92	19.92	19.92	0.10%
Jan 23, 2026	19.90	19.90	19.90	19.90	19.90	-0.10%
Jan 22, 2026	19.92	19.92	19.92	19.92	19.92	0.45%
Jan 21, 2026	19.83	19.83	19.83	19.83	19.83	0.97%
Jan 20, 2026	19.64	19.64	19.64	19.64	19.64	-0.81%
Jan 16, 2026	19.80	19.80	19.80	19.80	19.80	-
Jan 15, 2026	19.80	19.80	19.80	19.80	19.80	0.10%
Jan 14, 2026	19.78	19.78	19.78	19.78	19.78	0.56%
Jan 13, 2026	19.67	19.67	19.67	19.67	19.67	-0.51%
Jan 12, 2026	19.77	19.77	19.77	19.77	19.77	-0.15%
Jan 9, 2026	19.80	19.80	19.80	19.80	19.80	0.56%
Jan 8, 2026	19.69	19.69	19.69	19.69	19.69	0.77%
Jan 7, 2026	19.54	19.54	19.54	19.54	19.54	-0.81%
Jan 6, 2026	19.70	19.70	19.70	19.70	19.70	0.51%
Jan 5, 2026	19.60	19.60	19.60	19.60	19.60	0.93%
Jan 2, 2026	19.42	19.42	19.42	19.42	19.42	0.21%
Dec 31, 2025	19.38	19.38	19.38	19.38	19.38	-0.51%
Dec 30, 2025	19.48	19.48	19.48	19.48	19.48	-0.05%
Dec 29, 2025	19.49	19.49	19.49	19.49	19.49	-0.10%
Dec 26, 2025	19.51	19.51	19.51	19.51	19.51	-0.05%
Dec 24, 2025	19.52	19.52	19.52	19.52	19.52	0.21%
Dec 23, 2025	19.48	19.48	19.48	19.48	19.48	0.31%
Dec 22, 2025	19.42	19.42	19.42	19.42	19.42	-5.08%
Dec 19, 2025	19.30	19.30	19.30	20.46	19.30	0.39%
Dec 18, 2025	19.22	19.22	19.22	20.38	19.22	0.25%
Dec 17, 2025	19.18	19.18	19.18	20.33	19.18	-0.20%
Dec 16, 2025	19.21	19.21	19.21	20.37	19.21	-0.59%
Dec 15, 2025	19.33	19.33	19.33	20.49	19.33	0.54%
Dec 12, 2025	19.22	19.22	19.22	20.38	19.22	-0.39%
Dec 11, 2025	19.30	19.30	19.30	20.46	19.30	0.74%
Dec 10, 2025	19.16	19.16	19.16	20.31	19.16	1.40%
Dec 9, 2025	18.89	18.89	18.89	20.03	18.89	-0.55%
Dec 8, 2025	19.00	19.00	19.00	20.14	19.00	-0.84%
Dec 5, 2025	19.16	19.16	19.16	20.31	19.16	0.40%
Dec 4, 2025	19.08	19.08	19.08	20.23	19.08	-0.30%
Dec 3, 2025	19.14	19.14	19.14	20.29	19.14	0.45%
Dec 2, 2025	19.05	19.05	19.05	20.20	19.05	-0.05%
Dec 1, 2025	19.06	19.06	19.06	20.21	19.06	-0.39%
Nov 28, 2025	19.14	19.14	19.14	20.29	19.14	0.40%
Nov 26, 2025	19.06	19.06	19.06	20.21	19.06	0.35%
Nov 25, 2025	19.00	19.00	19.00	20.14	19.00	1.46%
Nov 24, 2025	18.72	18.72	18.72	19.85	18.72	0.10%
Nov 21, 2025	18.70	18.70	18.70	19.83	18.70	2.06%
Nov 20, 2025	18.33	18.33	18.33	19.43	18.33	-0.46%
Nov 19, 2025	18.41	18.41	18.41	19.52	18.41	-0.46%
Nov 18, 2025	18.50	18.50	18.50	19.61	18.50	-