Texture Maker Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.35	26.35	26.35	26.35	26.35	-	66
Jun 11, 2026	27.70	27.70	26.35	26.35	26.35	-0.19%	14
Jun 10, 2026	26.40	26.40	26.40	26.40	26.40	-3.83%	1,004
Jun 9, 2026	26.50	27.75	26.50	27.45	27.45	-1.26%	2,004
Jun 8, 2026	26.50	27.80	26.50	27.80	27.80	-	142
Jun 5, 2026	27.80	27.80	27.80	27.80	27.80	4.91%	10
Jun 4, 2026	26.50	26.50	26.50	26.50	26.50	-4.68%	4
Jun 3, 2026	26.50	27.80	26.50	27.80	27.80	4.91%	142
Jun 2, 2026	27.20	27.20	26.50	26.50	26.50	-2.21%	3,008
Jun 1, 2026	27.10	27.10	27.10	27.10	27.10	-	2,014
May 29, 2026	27.10	27.10	27.10	27.10	27.10	-	4
May 28, 2026	27.10	27.10	27.10	27.10	27.10	-	4
May 27, 2026	25.80	27.10	25.80	27.10	27.10	5.04%	457
May 25, 2026	25.80	25.80	25.80	25.80	25.80	-	6
May 22, 2026	25.80	25.80	25.80	25.80	25.80	-	1,004
May 21, 2026	27.10	27.10	25.80	25.80	25.80	-4.80%	1,008
May 20, 2026	27.10	27.10	27.10	27.10	27.10	5.04%	4
May 18, 2026	25.80	25.80	25.80	25.80	25.80	-	1,000
May 15, 2026	25.80	25.80	25.80	25.80	25.80	-4.80%	2,000
May 13, 2026	25.95	27.15	25.85	27.10	27.10	-0.37%	9,155
May 12, 2026	27.20	27.20	27.20	27.20	27.20	-	37
May 11, 2026	27.20	27.20	27.20	27.20	27.20	-	1,050
May 6, 2026	27.20	27.20	27.20	27.20	27.20	4.21%	10
May 5, 2026	26.00	26.10	26.00	26.10	26.10	-4.22%	2,000
Apr 30, 2026	27.25	27.30	26.00	27.25	27.25	-4.39%	20,845
Apr 29, 2026	28.50	28.50	28.50	28.50	28.50	2.15%	1,000
Apr 28, 2026	28.55	28.55	27.50	27.90	27.90	-0.53%	7,200
Apr 27, 2026	29.35	29.35	28.05	28.05	28.05	-1.58%	6,200
Apr 24, 2026	27.10	29.40	27.10	28.50	28.50	3.45%	18,775
Apr 23, 2026	27.55	27.55	27.55	27.55	27.55	0.55%	3,000
Apr 22, 2026	27.50	27.50	27.40	27.40	27.40	1.67%	3,020
Apr 21, 2026	26.65	27.00	26.65	26.95	26.95	1.51%	9,000
Apr 20, 2026	26.70	26.70	26.55	26.55	26.55	0.19%	3,000
Apr 17, 2026	26.85	26.85	26.50	26.50	26.50	-0.19%	6,050
Apr 16, 2026	26.60	26.60	26.55	26.55	26.55	-0.38%	5,852
Apr 15, 2026	26.60	26.65	26.50	26.65	26.65	0.19%	14,005
Apr 14, 2026	26.60	26.75	26.55	26.60	26.60	-0.93%	10,721
Apr 13, 2026	27.20	27.20	26.85	26.85	26.85	-1.29%	15,037
Apr 10, 2026	27.40	27.40	27.00	27.20	27.20	-0.37%	18,457
Apr 9, 2026	27.80	27.80	27.30	27.30	27.30	-1.80%	2,050
Apr 8, 2026	27.90	27.90	27.80	27.80	27.80	-0.36%	4,100
Apr 7, 2026	27.60	27.90	27.20	27.90	27.90	0.72%	1,088
Apr 2, 2026	28.50	28.50	27.60	27.70	27.70	-3.48%	2,400
Apr 1, 2026	28.90	28.90	28.70	28.70	28.70	-0.69%	132
Mar 31, 2026	28.90	28.90	28.90	28.90	28.90	-	1,000
Mar 25, 2026	28.90	28.90	28.90	28.90	28.90	2.85%	3,000
Mar 23, 2026	28.00	28.10	28.00	28.10	28.10	-1.40%	4,000
Mar 11, 2026	28.50	28.50	28.50	28.50	28.50	0.71%	1,000
Mar 10, 2026	28.30	28.30	28.30	28.30	28.30	-	60
Mar 6, 2026	28.30	28.30	28.30	28.30	28.30	-0.70%	8