Text S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.80	38.90	38.14	38.72	-	-0.05%	21,490
Apr 23, 2026	39.86	39.86	38.52	38.74	38.74	-2.81%	42,354
Apr 22, 2026	40.30	40.70	39.66	39.86	39.86	-1.09%	33,752
Apr 21, 2026	40.80	41.42	40.26	40.30	40.30	-0.79%	59,394
Apr 20, 2026	41.80	42.00	40.02	40.62	40.62	-2.82%	47,661
Apr 17, 2026	40.40	41.80	40.40	41.80	41.80	3.47%	119,889
Apr 16, 2026	40.98	41.10	39.84	40.40	40.40	-0.98%	55,679
Apr 15, 2026	38.10	40.92	38.10	40.80	40.80	7.59%	115,677
Apr 14, 2026	36.84	37.92	36.84	37.92	37.92	3.10%	45,315
Apr 13, 2026	37.48	37.48	36.44	36.78	36.78	-1.92%	54,434
Apr 10, 2026	37.70	37.84	37.38	37.50	37.50	-0.53%	21,568
Apr 9, 2026	38.36	38.36	37.44	37.70	37.70	-1.31%	18,778
Apr 8, 2026	38.00	38.48	37.32	38.20	38.20	2.69%	51,092
Apr 7, 2026	37.50	38.48	36.92	37.20	37.20	-0.48%	47,533
Apr 2, 2026	37.60	37.70	36.92	37.38	37.38	0.21%	19,089
Apr 1, 2026	37.76	38.30	37.30	37.30	37.30	-0.69%	46,105
Mar 31, 2026	36.88	38.30	36.88	37.56	37.56	2.45%	41,192
Mar 30, 2026	36.40	36.66	35.94	36.66	36.66	0.77%	26,817
Mar 27, 2026	36.34	36.90	36.00	36.38	36.38	-0.16%	45,957
Mar 26, 2026	38.20	38.22	36.42	36.44	36.44	-4.61%	81,542
Mar 25, 2026	37.84	38.38	37.46	38.20	38.20	1.33%	46,730
Mar 24, 2026	37.50	37.88	36.94	37.70	37.70	0.96%	33,185
Mar 23, 2026	36.50	37.42	35.86	37.34	37.34	2.25%	101,975
Mar 20, 2026	36.70	37.02	36.20	36.52	36.52	-0.27%	69,267
Mar 19, 2026	36.48	36.72	35.86	36.62	36.62	1.22%	66,912
Mar 18, 2026	36.68	36.68	35.88	36.18	36.18	0.22%	32,699
Mar 17, 2026	36.20	36.38	35.84	36.10	36.10	0.06%	39,978
Mar 16, 2026	36.02	36.40	35.82	36.08	36.08	-0.06%	38,466
Mar 13, 2026	36.00	36.32	35.80	36.10	36.10	0.28%	37,635
Mar 12, 2026	36.00	36.22	35.82	36.00	36.00	0.11%	55,187
Mar 11, 2026	36.50	36.52	35.96	35.96	35.96	-0.61%	47,266
Mar 10, 2026	36.56	36.78	36.02	36.18	36.18	0.22%	49,719
Mar 9, 2026	35.80	36.30	35.78	36.10	36.10	-0.61%	37,951
Mar 6, 2026	36.70	37.86	36.30	36.32	36.32	-1.84%	61,700
Mar 5, 2026	36.20	37.40	35.90	37.00	37.00	2.21%	49,390
Mar 4, 2026	36.14	36.82	36.00	36.20	36.20	-0.28%	53,991
Mar 3, 2026	37.82	37.82	36.02	36.30	36.30	-2.42%	61,348
Mar 2, 2026	37.00	37.78	36.40	37.20	37.20	-2.11%	49,833
Feb 27, 2026	36.42	38.44	36.40	38.00	38.00	4.45%	81,163
Feb 26, 2026	36.80	37.08	36.08	36.38	36.38	-0.60%	37,556
Feb 25, 2026	36.50	36.90	36.10	36.60	36.60	0.77%	26,998
Feb 24, 2026	37.00	37.00	35.50	36.32	36.32	-2.16%	103,478
Feb 23, 2026	37.68	37.96	37.00	37.12	37.12	-1.85%	49,810
Feb 20, 2026	38.38	38.38	37.50	37.82	37.82	-1.36%	37,769
Feb 19, 2026	39.00	39.00	37.90	38.34	38.34	-1.19%	39,856
Feb 18, 2026	39.12	39.50	38.40	38.80	38.80	-0.51%	39,708
Feb 17, 2026	38.06	39.22	38.00	39.00	39.00	1.09%	27,264
Feb 16, 2026	38.78	39.08	37.80	38.58	38.58	-0.57%	54,425
Feb 13, 2026	38.40	38.80	37.80	38.80	38.80	0.94%	46,738
Feb 12, 2026	39.28	39.28	38.30	38.44	38.44	-2.09%	38,363