TEBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%