TXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	21.34	21.52	21.34	21.52	21.52	0.94%	11,913
Dec 23, 2024	21.23	21.32	21.05	21.32	21.32	-1.75%	70,200
Dec 20, 2024	21.31	21.83	21.27	21.70	21.14	1.21%	80,700
Dec 19, 2024	21.77	21.77	21.43	21.44	20.89	-0.65%	38,300
Dec 18, 2024	22.40	22.40	21.58	21.58	21.03	-3.36%	29,800
Dec 17, 2024	22.45	22.45	22.25	22.33	21.75	-0.58%	13,432
Dec 16, 2024	22.18	22.51	22.18	22.46	21.88	1.08%	28,900
Dec 13, 2024	22.31	22.36	22.10	22.22	21.64	0.27%	22,402
Dec 12, 2024	22.29	22.29	22.11	22.16	21.59	-0.72%	10,531
Dec 11, 2024	22.03	22.35	22.03	22.32	21.75	1.69%	18,101
Dec 10, 2024	22.11	22.18	21.90	21.95	21.39	-1.17%	12,800
Dec 9, 2024	22.36	22.40	22.14	22.21	21.64	-0.67%	16,449
Dec 6, 2024	22.36	22.41	22.28	22.36	21.79	0.68%	10,740
Dec 5, 2024	22.43	22.43	22.20	22.21	21.64	-1.02%	14,114
Dec 4, 2024	22.29	22.45	22.29	22.44	21.86	1.72%	42,500
Dec 3, 2024	22.11	22.11	21.98	22.06	21.49	-0.09%	6,800
Dec 2, 2024	21.96	22.20	21.96	22.08	21.51	0.78%	14,436
Nov 29, 2024	21.77	21.93	21.77	21.91	21.35	0.37%	6,500
Nov 28, 2024	21.61	21.83	21.61	21.83	21.27	0.83%	5,900
Nov 27, 2024	21.90	21.90	21.59	21.65	21.09	-1.28%	26,000
Nov 26, 2024	21.97	21.98	21.88	21.93	21.37	0.09%	5,720
Nov 25, 2024	21.93	22.02	21.89	21.91	21.35	0.37%	8,100
Nov 22, 2024	21.73	21.86	21.71	21.83	21.27	-0.18%	7,500
Nov 21, 2024	21.77	21.93	21.57	21.87	21.31	1.30%	18,600
Nov 20, 2024	21.69	21.69	21.38	21.59	21.03	-0.09%	22,700
Nov 19, 2024	21.35	21.62	21.35	21.61	21.05	0.23%	7,115
Nov 18, 2024	21.60	21.63	21.52	21.56	21.01	0.61%	10,807
Nov 15, 2024	21.77	21.77	21.43	21.43	20.88	-2.90%	28,531
Nov 14, 2024	22.31	22.31	22.04	22.07	21.50	-0.50%	7,000
Nov 13, 2024	22.25	22.30	22.14	22.18	21.61	-0.58%	12,440
Nov 12, 2024	22.38	22.38	22.16	22.31	21.74	-0.31%	10,642
Nov 11, 2024	22.54	22.54	22.28	22.38	21.80	-0.40%	13,400
Nov 8, 2024	22.45	22.55	22.45	22.47	21.89	-0.31%	9,200
Nov 7, 2024	22.27	22.57	22.27	22.54	21.96	1.62%	20,730
Nov 6, 2024	21.98	22.23	21.94	22.18	21.61	3.11%	15,424
Nov 5, 2024	21.30	21.56	21.30	21.51	20.96	1.08%	3,500
Nov 4, 2024	21.29	21.42	21.22	21.28	20.73	-0.23%	10,500
Nov 1, 2024	21.29	21.45	21.25	21.33	20.78	0.61%	18,307
Oct 31, 2024	21.50	21.52	21.10	21.20	20.65	-2.03%	32,000
Oct 30, 2024	21.75	21.89	21.64	21.64	21.08	-1.59%	3,600
Oct 29, 2024	21.73	22.03	21.73	21.99	21.42	1.48%	23,600
Oct 28, 2024	21.76	21.78	21.67	21.67	21.11	-0.18%	16,100
Oct 25, 2024	21.66	21.94	21.66	21.71	21.15	0.60%	10,400
Oct 24, 2024	21.51	21.60	21.48	21.58	21.03	0.47%	15,700
Oct 23, 2024	21.58	21.70	21.32	21.48	20.93	-1.24%	22,500
Oct 22, 2024	21.72	21.78	21.65	21.75	21.19	-0.14%	2,900
Oct 21, 2024	21.71	21.81	21.64	21.78	21.22	-0.09%	14,600
Oct 18, 2024	21.76	21.84	21.73	21.80	21.24	0.09%	14,100
Oct 17, 2024	22.06	22.06	21.78	21.78	21.22	0.28%	9,600
Oct 16, 2024	21.87	21.87	21.61	21.72	21.16	-0.23%	9,504
Oct 15, 2024	22.26	22.36	21.70	21.77	21.21	-1.54%	92,914
Oct 11, 2024	22.03	22.15	22.03	22.11	21.54	0.45%	15,834
Oct 10, 2024	21.98	22.09	21.87	22.01	21.44	-0.27%	17,831
Oct 9, 2024	21.80	22.07	21.80	22.07	21.50	0.96%	19,100
Oct 8, 2024	21.57	21.89	21.57	21.86	21.30	1.44%	38,411
Oct 7, 2024	21.61	21.71	21.49	21.55	21.00	-0.87%	30,903
Oct 4, 2024	21.63	21.75	21.55	21.74	21.18	1.21%	26,700
Oct 3, 2024	21.36	21.59	21.27	21.48	20.93	0.33%	44,400
Oct 2, 2024	21.24	21.49	21.20	21.41	20.85	0.85%	18,200
Oct 1, 2024	21.65	21.65	21.15	21.23	20.68	-1.94%	38,642
Sep 30, 2024	21.46	21.65	21.46	21.65	21.09	-	24,133
Sep 27, 2024	21.94	21.94	21.64	21.65	21.09	-0.82%	14,800
Sep 26, 2024	21.89	21.97	21.60	21.83	21.27	1.82%	56,819
Sep 25, 2024	21.38	21.52	21.38	21.44	20.89	0.23%	11,500
Sep 24, 2024	21.31	21.42	21.17	21.39	20.84	0.52%	17,418
Sep 23, 2024	21.21	21.31	21.21	21.28	20.73	-2.16%	41,000
Sep 20, 2024	21.66	21.77	21.57	21.75	20.67	-0.14%	18,442
Sep 19, 2024	21.60	21.88	21.59	21.78	20.70	2.83%	43,948
Sep 18, 2024	21.25	21.48	21.14	21.18	20.13	-0.56%	14,200
Sep 17, 2024	21.43	21.48	21.19	21.30	20.25	-	13,200
Sep 16, 2024	21.23	21.30	21.13	21.30	20.25	-0.05%	22,600
Sep 13, 2024	21.15	21.35	21.15	21.31	20.25	0.80%	17,913
Sep 12, 2024	21.05	21.20	20.98	21.14	20.09	0.28%	15,100
Sep 11, 2024	20.66	21.08	20.37	21.08	20.04	2.78%	16,107
Sep 10, 2024	20.36	20.52	20.29	20.51	19.49	1.08%	13,644
Sep 9, 2024	20.17	20.35	20.11	20.29	19.29	1.30%	23,724
Sep 6, 2024	20.50	20.50	19.93	20.03	19.04	-2.29%	35,000
Sep 5, 2024	20.54	20.64	20.44	20.50	19.48	-0.53%	25,809
Sep 4, 2024	20.33	20.71	20.33	20.61	19.59	0.05%	20,000
Sep 3, 2024	21.30	21.30	20.50	20.60	19.58	-3.83%	22,428
Aug 30, 2024	21.38	21.43	21.17	21.42	20.36	1.52%	25,326
Aug 29, 2024	21.05	21.41	21.05	21.10	20.06	0.29%	19,500
Aug 28, 2024	21.29	21.29	20.90	21.04	19.99	-1.13%	8,900
Aug 27, 2024	21.14	21.32	21.10	21.28	20.23	0.42%	11,100
Aug 26, 2024	21.45	21.45	21.11	21.19	20.14	-1.03%	23,700
Aug 23, 2024	21.31	21.50	21.19	21.41	20.35	1.04%	22,807
Aug 22, 2024	21.71	21.71	21.19	21.19	20.14	-1.90%	14,936
Aug 21, 2024	21.48	21.62	21.46	21.60	20.53	0.47%	15,506
Aug 20, 2024	21.50	21.58	21.41	21.50	20.44	-0.05%	8,300
Aug 19, 2024	21.31	21.51	21.15	21.51	20.44	0.94%	51,941
Aug 16, 2024	21.15	21.34	21.15	21.31	20.25	0.05%	13,800
Aug 15, 2024	20.91	21.34	20.91	21.30	20.25	2.85%	20,723
Aug 14, 2024	20.66	20.81	20.56	20.71	19.68	0.24%	26,900
Aug 13, 2024	20.40	20.66	20.40	20.66	19.64	2.79%	16,400
Aug 12, 2024	20.18	20.22	20.00	20.10	19.10	-0.05%	8,100
Aug 9, 2024	20.00	20.14	19.91	20.11	19.11	0.45%	7,714
Aug 8, 2024	19.46	20.02	19.46	20.02	19.03	3.95%	43,200
Aug 7, 2024	19.93	20.00	19.24	19.26	18.30	-1.48%	67,810
Aug 6, 2024	19.50	19.88	19.44	19.55	18.58	-1.91%	81,600
Aug 2, 2024	20.39	20.39	19.72	19.93	18.94	-4.04%	67,400