TXC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	94.00	94.20	91.40	91.80	91.80	-2.24%	1,770,224
Apr 1, 2026	95.50	96.20	93.60	93.90	93.90	1.29%	3,351,089
Mar 31, 2026	91.20	96.20	91.20	92.70	92.70	2.66%	6,086,904
Mar 30, 2026	89.70	90.80	89.70	90.30	90.30	-0.88%	822,199
Mar 27, 2026	89.50	91.90	88.90	91.10	91.10	1.11%	906,821
Mar 26, 2026	92.10	92.10	90.00	90.10	90.10	-1.74%	1,032,792
Mar 25, 2026	92.50	92.60	91.40	91.70	91.70	0.22%	856,446
Mar 24, 2026	92.70	92.80	89.90	91.50	91.50	0.44%	1,038,695
Mar 23, 2026	91.20	92.60	90.50	91.10	91.10	-2.04%	1,168,330
Mar 20, 2026	94.20	94.50	92.90	93.00	93.00	-0.43%	1,948,071
Mar 19, 2026	93.10	93.90	92.70	93.40	93.40	-0.11%	1,216,231
Mar 18, 2026	94.10	94.10	93.00	93.50	93.50	-	1,521,519
Mar 17, 2026	92.70	94.00	92.70	93.50	93.50	1.08%	1,644,689
Mar 16, 2026	93.50	94.40	92.40	92.50	92.50	-1.07%	1,697,868
Mar 13, 2026	91.80	93.90	90.80	93.50	93.50	1.52%	2,174,672
Mar 12, 2026	93.80	94.30	91.80	92.10	92.10	-1.92%	1,961,954
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%	1,405,642
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%	3,222,750
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%	730,605
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