TEBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	19.09	19.09	19.09	19.09	19.09	0.37%
Oct 1, 2026	19.02	19.02	19.02	19.02	19.02	0.07%
Sep 30, 2026	19.53	19.53	19.53	19.53	19.01	-0.87%
Sep 29, 2026	19.70	19.70	19.70	19.70	19.17	-0.25%
Sep 28, 2026	19.75	19.75	19.75	19.75	19.22	-0.30%
Sep 25, 2026	19.81	19.81	19.81	19.81	19.28	0.61%
Sep 24, 2026	19.69	19.69	19.69	19.69	19.16	0.10%
Sep 23, 2026	19.67	19.67	19.67	19.67	19.14	-0.56%
Sep 22, 2026	19.78	19.78	19.78	19.78	19.25	-0.05%
Sep 21, 2026	19.79	19.79	19.79	19.79	19.26	1.02%
Sep 18, 2026	19.59	19.59	19.59	19.59	19.07	-0.41%
Sep 17, 2026	19.67	19.67	19.67	19.67	19.14	0.77%
Sep 16, 2026	19.52	19.52	19.52	19.52	19.00	-0.66%
Sep 15, 2026	19.65	19.65	19.65	19.65	19.12	-0.35%
Sep 14, 2026	19.72	19.72	19.72	19.72	19.19	0.10%
Sep 11, 2026	19.70	19.70	19.70	19.70	19.17	0.51%
Sep 10, 2026	19.60	19.60	19.60	19.60	19.08	-0.96%
Sep 9, 2026	19.79	19.79	19.79	19.79	19.26	-0.60%
Sep 8, 2026	19.91	19.91	19.91	19.91	19.38	-1.24%
Sep 4, 2026	20.16	20.16	20.16	20.16	19.62	-0.24%
Sep 3, 2026	20.21	20.21	20.21	20.21	19.67	0.95%
Sep 2, 2026	20.02	20.02	20.02	20.02	19.48	0.45%
Sep 1, 2026	19.93	19.93	19.93	19.93	19.40	-0.40%
Aug 31, 2026	20.01	20.01	20.01	20.01	19.48	-0.50%
Aug 28, 2026	20.11	20.11	20.11	20.11	19.57	-
Aug 27, 2026	20.11	20.11	20.11	20.11	19.57	-1.03%
Aug 26, 2026	20.32	20.32	20.32	20.32	19.78	0.20%
Aug 25, 2026	20.28	20.28	20.28	20.28	19.74	-0.15%
Aug 24, 2026	20.31	20.31	20.31	20.31	19.77	0.35%
Aug 21, 2026	20.24	20.24	20.24	20.24	19.70	0.59%
Aug 20, 2026	20.12	20.12	20.12	20.12	19.58	-0.74%
Aug 19, 2026	20.27	20.27	20.27	20.27	19.73	0.80%
Aug 18, 2026	20.11	20.11	20.11	20.11	19.57	0.10%
Aug 17, 2026	20.09	20.09	20.09	20.09	19.55	-0.84%
Aug 14, 2026	20.26	20.26	20.26	20.26	19.72	-0.15%
Aug 13, 2026	20.29	20.29	20.29	20.29	19.75	0.15%
Aug 12, 2026	20.26	20.26	20.26	20.26	19.72	-0.78%
Aug 11, 2026	20.42	20.42	20.42	20.42	19.87	-0.20%
Aug 10, 2026	20.46	20.46	20.46	20.46	19.91	0.20%
Aug 7, 2026	20.42	20.42	20.42	20.42	19.87	0.64%
Aug 6, 2026	20.29	20.29	20.29	20.29	19.75	0.49%
Aug 5, 2026	20.19	20.19	20.19	20.19	19.65	0.20%
Aug 4, 2026	20.15	20.15	20.15	20.15	19.61	0.50%
Aug 3, 2026	20.05	20.05	20.05	20.05	19.51	1.32%
Jul 31, 2026	19.79	19.79	19.79	19.79	19.26	0.61%
Jul 30, 2026	19.67	19.67	19.67	19.67	19.14	0.98%
Jul 29, 2026	19.48	19.48	19.48	19.48	18.96	-0.71%
Jul 28, 2026	19.62	19.62	19.62	19.62	19.10	1.08%
Jul 27, 2026	19.41	19.41	19.41	19.41	18.89	0.36%
Jul 24, 2026	19.34	19.34	19.34	19.34	18.82	0.47%