TXC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	91.80	93.90	90.80	93.50	93.50	1.52%	2,173,467
Mar 12, 2026	93.80	94.30	91.80	92.10	92.10	-1.92%	1,956,467
Mar 11, 2026	93.00	94.30	92.40	93.90	93.90	2.29%	3,154,125
Mar 10, 2026	92.70	94.80	90.60	91.80	91.80	2.57%	3,293,306
Mar 9, 2026	87.90	89.80	86.40	89.50	89.50	-2.82%	2,015,293
Mar 6, 2026	89.40	92.40	89.10	92.10	92.10	2.22%	1,396,660
Mar 5, 2026	89.70	90.70	89.10	90.10	90.10	2.39%	1,494,373
Mar 4, 2026	89.60	89.90	87.20	88.00	88.00	-2.76%	1,903,986
Mar 3, 2026	93.00	93.50	90.50	90.50	90.50	-2.69%	2,286,578
Mar 2, 2026	90.30	93.00	89.70	93.00	93.00	1.31%	2,769,566
Feb 26, 2026	92.30	93.80	91.80	91.80	91.80	-0.33%	2,390,591
Feb 25, 2026	92.20	92.70	91.70	92.10	92.10	0.55%	1,769,920
Feb 24, 2026	90.40	91.80	90.40	91.60	91.60	1.44%	2,152,063
Feb 23, 2026	89.00	90.70	88.40	90.30	90.30	2.50%	3,218,276
Feb 11, 2026	88.50	88.70	87.30	88.10	88.10	-0.11%	1,236,975
Feb 10, 2026	88.10	88.40	87.40	88.20	88.20	0.92%	1,006,129
Feb 9, 2026	87.70	88.20	86.80	87.40	87.40	0.34%	870,106
Feb 6, 2026	86.30	87.70	84.70	87.10	87.10	1.87%	1,871,911
Feb 5, 2026	87.00	87.70	85.40	85.50	85.50	-1.95%	895,254
Feb 4, 2026	85.40	87.20	85.10	87.20	87.20	2.11%	614,608
Feb 3, 2026	86.30	86.80	85.00	85.40	85.40	-0.47%	728,325
Feb 2, 2026	86.10	86.60	84.80	85.80	85.80	-0.69%	990,993
Jan 30, 2026	88.40	88.40	85.70	86.40	86.40	-2.15%	1,446,903
Jan 29, 2026	90.50	90.50	87.90	88.30	88.30	-2.21%	3,221,471
Jan 28, 2026	89.00	90.60	87.40	90.30	90.30	2.73%	2,533,773
Jan 27, 2026	88.20	88.30	87.30	87.90	87.90	-0.34%	1,131,149
Jan 26, 2026	89.20	89.20	88.20	88.20	88.20	-1.23%	993,536
Jan 23, 2026	89.50	89.70	87.50	89.30	89.30	0.34%	1,694,981
Jan 22, 2026	88.80	91.50	88.70	89.00	89.00	1.48%	3,174,535
Jan 21, 2026	88.00	88.70	87.20	87.70	87.70	-0.90%	2,559,981
Jan 20, 2026	86.10	89.00	85.60	88.50	88.50	2.43%	3,711,645
Jan 19, 2026	86.40	89.00	86.00	86.40	86.40	1.05%	5,016,584
Jan 16, 2026	85.30	85.50	83.90	85.50	85.50	1.42%	2,265,851
Jan 15, 2026	83.40	85.00	83.10	84.30	84.30	1.32%	2,660,623
Jan 14, 2026	80.60	84.00	80.60	83.20	83.20	3.35%	3,631,743
Jan 13, 2026	81.30	81.50	79.90	80.50	80.50	-0.98%	1,500,580
Jan 12, 2026	80.80	81.40	80.30	81.30	81.30	1.12%	1,427,178
Jan 9, 2026	80.10	81.20	80.10	80.40	80.40	0.88%	1,902,972
Jan 8, 2026	80.00	80.00	79.00	79.70	79.70	-0.25%	1,582,076
Jan 7, 2026	79.80	80.30	79.40	79.90	79.90	0.13%	2,734,586
Jan 6, 2026	80.20	80.50	79.10	79.80	79.80	-0.62%	3,968,026
Jan 5, 2026	80.50	80.80	79.90	80.30	80.30	0.12%	2,421,401
Jan 2, 2026	80.40	81.10	80.00	80.20	80.20	-0.25%	2,711,927
Dec 31, 2025	80.30	80.90	80.10	80.40	80.40	0.25%	1,806,432
Dec 30, 2025	80.70	80.80	79.60	80.20	80.20	-0.50%	3,184,763
Dec 29, 2025	81.30	82.10	80.30	80.60	80.60	-0.86%	3,226,976
Dec 26, 2025	82.50	82.90	81.30	81.30	81.30	-1.33%	1,902,243
Dec 24, 2025	83.50	84.40	82.30	82.40	82.40	-0.72%	1,558,959
Dec 23, 2025	84.50	84.50	83.00	83.00	83.00	-1.31%	884,834
Dec 22, 2025	83.70	84.20	83.50	84.10	84.10	1.20%	790,386