TEBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-
Nov 17, 2025	18.50	18.50	18.50	19.61	18.50	-1.11%
Nov 14, 2025	18.70	18.70	18.70	19.83	18.70	-0.30%
Nov 13, 2025	18.76	18.76	18.76	19.89	18.76	-0.95%
Nov 12, 2025	18.94	18.94	18.94	20.08	18.94	0.25%
Nov 11, 2025	18.89	18.89	18.89	20.03	18.89	1.16%
Nov 10, 2025	18.68	18.68	18.68	19.80	18.68	0.71%
Nov 7, 2025	18.54	18.54	18.54	19.66	18.54	0.87%
Nov 6, 2025	18.38	18.38	18.38	19.49	18.38	0.26%
Nov 5, 2025	18.34	18.34	18.34	19.44	18.34	0.93%
Nov 4, 2025	18.17	18.17	18.17	19.26	18.17	-0.26%
Nov 3, 2025	18.21	18.21	18.21	19.31	18.21	-0.21%
Oct 31, 2025	18.25	18.25	18.25	19.35	18.25	0.52%
Oct 30, 2025	18.16	18.16	18.16	19.25	18.16	-0.26%
Oct 29, 2025	18.21	18.21	18.21	19.30	18.20	-0.67%
Oct 28, 2025	18.33	18.33	18.33	19.43	18.33	-1.02%
Oct 27, 2025	18.52	18.52	18.52	19.63	18.52	0.20%
Oct 24, 2025	18.48	18.48	18.48	19.59	18.48	0.26%
Oct 23, 2025	18.43	18.43	18.43	19.54	18.43	0.31%
Oct 22, 2025	18.37	18.37	18.37	19.48	18.37	-0.20%
Oct 21, 2025	18.41	18.41	18.41	19.52	18.41	0.15%