TEBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 24, 2026	19.34	19.34	19.34	19.34	19.34	0.47%
Jul 23, 2026	19.25	19.25	19.25	19.25	19.25	-0.21%
Jul 22, 2026	19.29	19.29	19.29	19.29	19.29	0.16%
Jul 21, 2026	19.26	19.26	19.26	19.26	19.26	0.10%
Jul 20, 2026	19.24	19.24	19.24	19.24	19.24	-0.16%
Jul 17, 2026	19.27	19.27	19.27	19.27	19.27	-0.41%
Jul 16, 2026	19.35	19.35	19.35	19.35	19.35	0.94%
Jul 15, 2026	19.17	19.17	19.17	19.17	19.17	0.21%
Jul 14, 2026	19.13	19.13	19.13	19.13	19.13	-0.31%
Jul 13, 2026	19.19	19.19	19.19	19.19	19.19	0.26%
Jul 10, 2026	19.14	19.14	19.14	19.14	19.14	0.68%
Jul 9, 2026	19.01	19.01	19.01	19.01	19.01	0.53%
Jul 8, 2026	18.91	18.91	18.91	18.91	18.91	-0.89%
Jul 7, 2026	19.08	19.08	19.08	19.08	19.08	0.47%
Jul 6, 2026	18.99	18.99	18.99	18.99	18.99	-0.16%
Jul 2, 2026	19.02	19.02	19.02	19.02	19.02	1.49%
Jul 1, 2026	18.74	18.74	18.74	18.74	18.74	0.37%
Jun 30, 2026	18.67	18.67	18.67	18.67	18.67	-0.32%
Jun 29, 2026	18.73	18.73	18.73	18.73	18.73	-0.11%
Jun 26, 2026	18.75	18.75	18.75	18.75	18.75	-
Jun 25, 2026	18.75	18.75	18.75	18.75	18.75	0.54%
Jun 24, 2026	18.65	18.65	18.65	18.65	18.65	0.65%
Jun 23, 2026	18.53	18.53	18.53	18.53	18.53	0.16%
Jun 22, 2026	18.50	18.50	18.50	18.50	18.50	0.11%
Jun 18, 2026	18.48	18.48	18.48	18.48	18.48	0.33%
Jun 17, 2026	18.42	18.42	18.42	18.42	18.42	-1.44%
Jun 16, 2026	18.69	18.69	18.69	18.69	18.69	0.21%
Jun 15, 2026	18.65	18.65	18.65	18.65	18.65	0.59%
Jun 12, 2026	18.54	18.54	18.54	18.54	18.54	0.22%
Jun 11, 2026	18.50	18.50	18.50	18.50	18.50	0.98%
Jun 10, 2026	18.32	18.32	18.32	18.32	18.32	-1.29%
Jun 9, 2026	18.56	18.56	18.56	18.56	18.56	1.14%
Jun 8, 2026	18.35	18.35	18.35	18.35	18.35	-0.81%
Jun 5, 2026	18.50	18.50	18.50	18.50	18.50	-0.22%
Jun 4, 2026	18.54	18.54	18.54	18.54	18.54	1.31%
Jun 3, 2026	18.30	18.30	18.30	18.30	18.30	-0.44%
Jun 2, 2026	18.38	18.38	18.38	18.38	18.38	0.11%
Jun 1, 2026	18.36	18.36	18.36	18.36	18.36	-0.97%
May 29, 2026	18.54	18.54	18.54	18.54	18.54	-0.54%
May 28, 2026	18.64	18.64	18.64	18.64	18.64	-0.05%
May 27, 2026	18.65	18.65	18.65	18.65	18.65	-
May 26, 2026	18.65	18.65	18.65	18.65	18.65	0.05%
May 22, 2026	18.64	18.64	18.64	18.64	18.64	0.43%
May 21, 2026	18.56	18.56	18.56	18.56	18.56	0.16%
May 20, 2026	18.53	18.53	18.53	18.53	18.53	0.76%
May 19, 2026	18.39	18.39	18.39	18.39	18.39	-0.16%
May 18, 2026	18.42	18.42	18.42	18.42	18.42	0.66%
May 15, 2026	18.30	18.30	18.30	18.30	18.30	-0.71%
May 14, 2026	18.43	18.43	18.43	18.43	18.43	0.22%
May 13, 2026	18.39	18.39	18.39	18.39	18.39	-0.11%