TEBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 12, 2026	18.41	18.41	18.41	18.41	18.41	0.27%
May 11, 2026	18.36	18.36	18.36	18.36	18.36	-0.54%
May 8, 2026	18.46	18.46	18.46	18.46	18.46	-0.54%
May 7, 2026	18.56	18.56	18.56	18.56	18.56	-1.01%
May 6, 2026	18.75	18.75	18.75	18.75	18.75	0.86%
May 5, 2026	18.59	18.59	18.59	18.59	18.59	0.16%
May 4, 2026	18.56	18.56	18.56	18.56	18.56	-0.80%
May 1, 2026	18.71	18.71	18.71	18.71	18.71	-0.43%
Apr 30, 2026	18.79	18.79	18.79	18.79	18.79	1.40%
Apr 29, 2026	18.53	18.53	18.53	18.53	18.53	-0.59%
Apr 28, 2026	18.64	18.64	18.64	18.64	18.64	-0.05%
Apr 27, 2026	18.65	18.65	18.65	18.65	18.65	-0.11%
Apr 24, 2026	18.67	18.67	18.67	18.67	18.67	-
Apr 23, 2026	18.67	18.67	18.67	18.67	18.67	0.16%
Apr 22, 2026	18.64	18.64	18.64	18.64	18.64	-0.11%
Apr 21, 2026	18.66	18.66	18.66	18.66	18.66	-1.01%
Apr 20, 2026	18.85	18.85	18.85	18.85	18.85	0.11%
Apr 17, 2026	18.83	18.83	18.83	18.83	18.83	1.24%
Apr 16, 2026	18.60	18.60	18.60	18.60	18.60	-0.32%
Apr 15, 2026	18.66	18.66	18.66	18.66	18.66	-0.43%
Apr 14, 2026	18.74	18.74	18.74	18.74	18.74	0.37%
Apr 13, 2026	18.67	18.67	18.67	18.67	18.67	0.92%
Apr 10, 2026	18.50	18.50	18.50	18.50	18.50	-0.43%
Apr 9, 2026	18.58	18.58	18.58	18.58	18.58	0.54%
Apr 8, 2026	18.48	18.48	18.48	18.48	18.48	2.67%
Apr 7, 2026	18.00	18.00	18.00	18.00	18.00	-0.17%
Apr 6, 2026	18.03	18.03	18.03	18.03	18.03	0.22%
Apr 2, 2026	17.99	17.99	17.99	17.99	17.99	-0.28%
Apr 1, 2026	18.04	18.04	18.04	18.04	18.04	0.56%
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%