TXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.06	39.06	38.80	38.84	38.84	-0.36%	1,658
Apr 27, 2026	38.93	39.03	38.91	38.98	38.98	0.05%	1,794
Apr 24, 2026	38.88	38.96	38.88	38.96	38.96	-0.27%	1,373
Apr 23, 2026	39.33	39.34	38.98	39.06	39.06	-0.25%	2,579
Apr 22, 2026	39.09	39.16	39.01	39.16	39.16	0.97%	2,744
Apr 21, 2026	39.24	39.24	38.78	38.79	38.79	-0.44%	3,567
Apr 20, 2026	38.85	39.03	38.85	38.96	38.96	0.13%	2,558
Apr 17, 2026	39.03	39.03	38.91	38.91	38.91	0.75%	1,631
Apr 16, 2026	38.71	38.71	38.54	38.62	38.62	0.28%	2,310
Apr 15, 2026	38.51	38.51	38.51	38.51	38.51	0.52%	1,031
Apr 14, 2026	38.29	38.40	38.29	38.31	38.31	0.44%	4,307
Apr 13, 2026	37.74	38.14	37.74	38.14	38.14	1.23%	2,574
Apr 10, 2026	37.67	37.68	37.67	37.68	37.68	-0.66%	586
Apr 9, 2026	38.07	38.07	37.93	37.93	37.93	-0.42%	1,036
Apr 8, 2026	38.24	38.24	37.99	38.09	38.09	0.87%	4,049
Apr 7, 2026	37.62	37.76	37.62	37.76	37.76	0.39%	8,409
Apr 6, 2026	37.61	37.73	37.48	37.62	37.61	0.02%	3,781
Apr 2, 2026	37.51	37.61	37.38	37.61	37.61	0.59%	2,493
Apr 1, 2026	37.54	37.54	37.39	37.39	37.39	-0.22%	339
Mar 31, 2026	37.34	37.51	37.21	37.47	37.47	1.50%	1,532
Mar 30, 2026	37.35	37.35	36.80	36.92	36.92	-0.94%	5,172
Mar 27, 2026	37.57	37.57	37.27	37.27	37.27	-0.92%	978
Mar 26, 2026	37.74	37.74	37.61	37.61	37.61	-0.97%	450
Mar 25, 2026	37.97	37.98	37.95	37.98	37.91	-0.07%	2,543
Mar 24, 2026	37.73	38.14	37.73	38.01	37.93	0.06%	1,779
Mar 23, 2026	37.98	37.98	37.98	37.98	37.91	1.42%	365
Mar 20, 2026	37.75	37.75	37.45	37.45	37.38	-1.63%	4,401
Mar 19, 2026	37.71	38.08	37.71	38.08	38.00	0.49%	688
Mar 18, 2026	38.12	38.18	37.89	37.89	37.82	-0.89%	2,232
Mar 17, 2026	38.38	38.38	38.23	38.23	38.16	0.24%	3,027
Mar 16, 2026	38.48	38.48	38.14	38.14	38.06	0.03%	1,782
Mar 13, 2026	38.02	38.20	38.02	38.13	38.05	0.31%	944
Mar 12, 2026	38.37	38.37	38.01	38.01	37.94	-0.99%	3,549
Mar 11, 2026	38.29	38.45	38.29	38.39	38.32	0.37%	2,694
Mar 10, 2026	38.54	38.54	38.25	38.25	38.18	-0.73%	835
Mar 9, 2026	38.18	38.67	37.92	38.53	38.46	0.29%	2,359
Mar 6, 2026	38.48	38.54	38.42	38.42	38.35	-1.08%	2,514
Mar 5, 2026	39.08	39.08	38.60	38.84	38.77	-0.92%	4,070
Mar 4, 2026	39.16	39.26	38.85	39.20	39.12	0.51%	7,332
Mar 3, 2026	38.67	39.14	38.45	39.00	38.92	-0.64%	8,589
Mar 2, 2026	38.95	39.25	38.95	39.25	39.18	0.65%	7,120
Feb 27, 2026	38.73	39.00	38.73	39.00	38.92	-0.05%	6,708
Feb 26, 2026	38.93	39.04	38.75	39.02	38.94	0.90%	4,984
Feb 25, 2026	38.54	38.68	38.54	38.67	38.59	0.11%	1,657
Feb 24, 2026	38.55	38.63	38.39	38.63	38.55	1.02%	7,195
Feb 23, 2026	38.44	38.44	38.14	38.24	38.16	-1.12%	1,353
Feb 20, 2026	38.68	38.87	38.64	38.67	38.60	-0.40%	2,970
Feb 19, 2026	38.81	38.83	38.74	38.83	38.75	0.17%	801
Feb 18, 2026	38.83	38.83	38.67	38.76	38.69	0.73%	3,738
Feb 17, 2026	38.78	38.78	38.31	38.48	38.41	-0.21%	5,278
Feb 13, 2026	38.31	38.76	38.31	38.56	38.49	1.05%	1,598
Feb 12, 2026	38.95	38.95	38.16	38.16	38.09	-1.64%	4,048
Feb 11, 2026	38.73	38.80	38.73	38.80	38.72	0.96%	3,105
Feb 10, 2026	38.56	38.60	38.43	38.43	38.35	-0.21%	6,470
Feb 9, 2026	38.21	38.59	38.21	38.51	38.43	0.76%	3,751
Feb 6, 2026	37.93	38.22	37.93	38.22	38.14	2.56%	3,092
Feb 5, 2026	37.20	37.61	37.20	37.27	37.19	-0.62%	2,314
Feb 4, 2026	37.52	37.52	37.43	37.50	37.42	0.11%	1,439
Feb 3, 2026	37.19	37.46	37.13	37.46	37.38	0.28%	1,385
Feb 2, 2026	37.18	37.42	37.12	37.35	37.28	0.05%	4,626
Jan 30, 2026	37.25	37.36	37.25	37.33	37.26	-0.02%	6,541
Jan 29, 2026	37.34	37.38	37.25	37.34	37.26	-0.20%	3,527
Jan 28, 2026	37.57	37.57	37.41	37.41	37.34	-0.21%	2,352
Jan 27, 2026	37.47	37.51	37.40	37.49	37.42	0.43%	7,461
Jan 26, 2026	37.36	37.37	37.17	37.33	37.26	0.34%	4,896
Jan 23, 2026	37.41	37.41	37.17	37.21	37.13	-0.50%	1,763
Jan 22, 2026	37.37	37.47	37.28	37.39	37.32	0.77%	4,670
Jan 21, 2026	36.88	37.25	36.88	37.11	37.04	1.29%	9,355
Jan 20, 2026	36.92	36.92	36.64	36.64	36.56	-1.62%	1,819
Jan 16, 2026	37.22	37.33	37.22	37.24	37.17	0.06%	3,245
Jan 15, 2026	37.18	37.32	37.18	37.22	37.15	0.92%	3,872
Jan 14, 2026	36.75	36.93	36.68	36.88	36.81	0.42%	3,342
Jan 13, 2026	36.80	36.80	36.64	36.73	36.65	0.23%	2,196
Jan 12, 2026	36.47	36.64	36.47	36.64	36.57	0.36%	1,146
Jan 9, 2026	36.55	36.60	36.51	36.51	36.44	0.84%	699
Jan 8, 2026	36.11	36.27	36.11	36.21	36.14	0.67%	2,319
Jan 7, 2026	36.47	36.47	35.97	35.97	35.90	-1.01%	1,528
Jan 6, 2026	36.32	36.34	36.32	36.33	36.26	-0.08%	841
Jan 5, 2026	36.06	36.45	36.06	36.36	36.29	1.53%	4,982
Jan 2, 2026	35.65	35.94	35.65	35.81	35.74	0.74%	1,666
Dec 31, 2025	35.74	35.74	35.55	35.55	35.48	-0.85%	4,941
Dec 30, 2025	35.78	35.98	35.78	35.86	35.79	-0.04%	9,343
Dec 29, 2025	35.92	35.97	35.87	35.87	35.80	-0.56%	2,464
Dec 26, 2025	36.11	36.11	36.04	36.07	35.92	-0.32%	3,239
Dec 24, 2025	36.10	36.19	36.10	36.19	36.03	0.24%	419
Dec 23, 2025	36.07	36.10	36.07	36.10	35.95	-0.17%	540
Dec 22, 2025	35.97	36.19	35.97	36.16	36.01	0.88%	3,737
Dec 19, 2025	35.89	35.93	35.84	35.84	35.69	0.29%	4,907
Dec 18, 2025	35.74	35.76	35.65	35.74	35.59	0.17%	3,450
Dec 17, 2025	35.96	36.00	35.68	35.68	35.53	-0.66%	1,574
Dec 16, 2025	36.01	36.01	35.92	35.92	35.77	-0.50%	574
Dec 15, 2025	36.19	36.19	35.97	36.10	35.95	-0.07%	751
Dec 12, 2025	36.16	36.16	36.12	36.12	35.97	-1.14%	649
Dec 11, 2025	36.49	36.58	36.49	36.54	36.39	0.16%	1,440
Dec 10, 2025	36.32	36.53	36.12	36.48	36.33	0.84%	1,914
Dec 9, 2025	36.39	36.39	36.18	36.18	36.03	0.06%	4,861
Dec 8, 2025	36.22	36.22	36.16	36.16	36.01	-0.90%	564
Dec 5, 2025	36.67	36.73	36.49	36.49	36.33	-0.20%	2,523
Dec 4, 2025	36.59	36.59	36.53	36.56	36.41	0.44%	1,256
Dec 3, 2025	36.33	36.40	36.30	36.40	36.25	1.00%	1,553