TEBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	17.94	17.94	17.94	17.94	17.94	1.76%
Mar 30, 2026	17.63	17.63	17.63	17.63	17.63	0.23%
Mar 27, 2026	17.59	17.59	17.59	17.59	17.59	-1.24%
Mar 26, 2026	17.81	17.81	17.81	17.81	17.81	-1.06%
Mar 25, 2026	18.00	18.00	18.00	18.00	18.00	0.61%
Mar 24, 2026	17.89	17.89	17.89	17.89	17.89	0.06%
Mar 23, 2026	17.88	17.88	17.88	17.88	17.88	0.73%
Mar 20, 2026	17.75	17.75	17.75	17.75	17.75	-0.95%
Mar 19, 2026	17.92	17.92	17.92	17.92	17.92	-0.44%
Mar 18, 2026	18.00	18.00	18.00	18.00	18.00	-1.32%
Mar 17, 2026	18.24	18.24	18.24	18.24	18.24	0.72%
Mar 16, 2026	18.11	18.11	18.11	18.11	18.11	1.06%
Mar 13, 2026	17.92	17.92	17.92	17.92	17.92	-0.99%
Mar 12, 2026	18.10	18.10	18.10	18.10	18.10	-1.74%
Mar 11, 2026	18.42	18.42	18.42	18.42	18.42	-0.32%
Mar 10, 2026	18.48	18.48	18.48	18.48	18.48	-0.32%
Mar 9, 2026	18.54	18.54	18.54	18.54	18.54	-0.05%
Mar 6, 2026	18.55	18.55	18.55	18.55	18.55	-1.43%
Mar 5, 2026	18.82	18.82	18.82	18.82	18.82	-1.47%
Mar 4, 2026	19.10	19.10	19.10	19.10	19.10	-
Mar 3, 2026	19.10	19.10	19.10	19.10	19.10	-1.39%
Mar 2, 2026	19.37	19.37	19.37	19.37	19.37	-0.82%
Feb 27, 2026	19.53	19.53	19.53	19.53	19.53	0.31%
Feb 26, 2026	19.47	19.47	19.47	19.47	19.47	0.21%
Feb 25, 2026	19.43	19.43	19.43	19.43	19.43	-0.21%
Feb 24, 2026	19.47	19.47	19.47	19.47	19.47	0.78%
Feb 23, 2026	19.32	19.32	19.32	19.32	19.32	-0.62%
Feb 20, 2026	19.44	19.44	19.44	19.44	19.44	0.41%
Feb 19, 2026	19.36	19.36	19.36	19.36	19.36	-0.21%
Feb 18, 2026	19.40	19.40	19.40	19.40	19.40	-
Feb 17, 2026	19.40	19.40	19.40	19.40	19.40	0.26%
Feb 13, 2026	19.35	19.35	19.35	19.35	19.35	0.26%
Feb 12, 2026	19.30	19.30	19.30	19.30	19.30	-0.87%
Feb 11, 2026	19.47	19.47	19.47	19.47	19.47	0.52%
Feb 10, 2026	19.37	19.37	19.37	19.37	19.37	0.10%
Feb 9, 2026	19.35	19.35	19.35	19.35	19.35	-0.26%
Feb 6, 2026	19.40	19.40	19.40	19.40	19.40	0.83%
Feb 5, 2026	19.24	19.24	19.24	19.24	19.24	-0.57%
Feb 4, 2026	19.35	19.35	19.35	19.35	19.35	1.20%
Feb 3, 2026	19.12	19.12	19.12	19.12	19.12	-0.05%
Feb 2, 2026	19.13	19.13	19.13	19.13	19.13	0.42%
Jan 30, 2026	19.05	19.05	19.05	19.05	19.05	0.11%
Jan 29, 2026	19.03	19.03	19.03	19.03	19.03	0.95%
Jan 28, 2026	18.85	18.85	18.85	18.85	18.85	-0.48%
Jan 27, 2026	18.94	18.94	18.94	18.94	18.94	0.64%
Jan 26, 2026	18.82	18.82	18.82	18.82	18.82	0.05%
Jan 23, 2026	18.81	18.81	18.81	18.81	18.81	-0.05%
Jan 22, 2026	18.82	18.82	18.82	18.82	18.82	0.43%
Jan 21, 2026	18.74	18.74	18.74	18.74	18.74	0.97%
Jan 20, 2026	18.56	18.56	18.56	18.56	18.56	-0.80%