TEX(TEX)
TEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $73.00 | $74.33 | $71.30 | $71.81 | 4.97M |
| 6/25/2026 | $71.38 | $74.69 | $71.38 | $74.58 | 1.78M |
| 6/24/2026 | $68.21 | $70.70 | $68.00 | $70.10 | 1.92M |
| 6/23/2026 | $66.81 | $70.47 | $66.24 | $67.94 | 2.16M |
| 6/22/2026 | $66.39 | $69.91 | $66.08 | $68.94 | 1.76M |
| 6/18/2026 | $65.36 | $67.74 | $65.36 | $66.82 | 1.77M |
| 6/17/2026 | $65.39 | $67.16 | $63.82 | $64.18 | 1.22M |
| 6/16/2026 | $65.94 | $66.84 | $64.59 | $64.96 | 1.24M |
| 6/15/2026 | $66.05 | $67.00 | $65.06 | $65.29 | 1.17M |
| 6/12/2026 | $63.73 | $64.73 | $62.63 | $63.80 | 858,700 |
| 6/11/2026 | $60.85 | $63.30 | $60.30 | $62.78 | 1.22M |
| 6/10/2026 | $63.67 | $63.67 | $59.47 | $59.51 | 935,485 |
| 6/9/2026 | $63.75 | $65.95 | $62.21 | $63.67 | 1.50M |
| 6/8/2026 | $61.27 | $63.06 | $60.75 | $62.70 | 1.26M |
| 6/5/2026 | $61.90 | $62.34 | $59.64 | $60.42 | 1.03M |
| 6/4/2026 | $63.08 | $63.56 | $62.41 | $62.67 | 905,000 |
| 6/3/2026 | $61.06 | $63.16 | $60.60 | $62.67 | 1.00M |
| 6/2/2026 | $59.24 | $61.99 | $59.21 | $61.32 | 879,542 |
| 6/1/2026 | $56.81 | $58.34 | $55.55 | $58.22 | 988,400 |
| 5/29/2026 | $58.85 | $59.79 | $57.91 | $58.18 | 1.01M |
| 5/28/2026 | $58.18 | $59.79 | $57.55 | $59.17 | 1.07M |
| 5/27/2026 | $59.86 | $60.32 | $58.74 | $59.07 | 1.05M |
| 5/26/2026 | $58.63 | $59.48 | $58.19 | $59.27 | 1.67M |
| 5/22/2026 | $58.16 | $58.92 | $56.75 | $57.76 | 961,711 |
| 5/21/2026 | $56.60 | $58.45 | $55.50 | $57.30 | 1.31M |
| 5/20/2026 | $56.17 | $57.92 | $55.26 | $57.61 | 1.27M |
| 5/19/2026 | $56.97 | $57.15 | $54.17 | $55.39 | 1.33M |
| 5/18/2026 | $60.20 | $60.48 | $57.86 | $57.95 | 1.02M |
| 5/15/2026 | $62.44 | $62.87 | $59.44 | $60.13 | 1.07M |
| 5/14/2026 | $63.54 | $64.09 | $62.45 | $63.90 | 801,100 |
| 5/13/2026 | $64.59 | $64.59 | $61.92 | $62.64 | 770,034 |
| 5/12/2026 | $63.75 | $64.63 | $62.11 | $63.92 | 1.06M |
| 5/11/2026 | $64.76 | $66.33 | $63.35 | $64.13 | 1.57M |
| 5/8/2026 | $63.29 | $64.47 | $62.28 | $63.60 | 1.27M |
| 5/7/2026 | $64.33 | $65.63 | $62.19 | $62.82 | 1.41M |
| 5/6/2026 | $62.49 | $64.69 | $62.43 | $64.24 | 1.49M |
| 5/5/2026 | $59.71 | $62.10 | $59.15 | $60.87 | 1.15M |
| 5/4/2026 | $61.53 | $62.09 | $58.47 | $59.02 | 1.63M |
| 5/1/2026 | $59.00 | $64.89 | $58.73 | $61.87 | 2.13M |
| 4/30/2026 | $61.74 | $65.16 | $61.41 | $62.20 | 2.76M |
| 4/29/2026 | $61.75 | $62.42 | $60.50 | $60.70 | 1.03M |
| 4/28/2026 | $62.12 | $62.58 | $61.09 | $61.89 | 831,520 |
| 4/27/2026 | $63.53 | $64.23 | $61.53 | $62.67 | 1.01M |
| 4/24/2026 | $62.63 | $63.30 | $61.74 | $62.59 | 601,100 |
| 4/23/2026 | $61.50 | $63.91 | $61.50 | $62.81 | 697,570 |
| 4/22/2026 | $61.36 | $62.06 | $60.58 | $61.06 | 751,300 |
| 4/21/2026 | $62.47 | $63.62 | $60.49 | $60.90 | 917,902 |
| 4/20/2026 | $60.45 | $62.70 | $60.45 | $62.09 | 947,511 |
| 4/17/2026 | $59.04 | $61.74 | $59.04 | $60.82 | 1.42M |
| 4/16/2026 | $58.52 | $60.35 | $57.52 | $57.94 | 2.01M |
| 4/15/2026 | $62.35 | $63.39 | $58.16 | $58.66 | 1.87M |
| 4/14/2026 | $63.71 | $64.72 | $62.70 | $63.73 | 739,100 |
| 4/13/2026 | $62.69 | $63.91 | $61.95 | $63.32 | 752,375 |
| 4/10/2026 | $64.39 | $64.85 | $62.96 | $63.18 | 836,040 |
| 4/9/2026 | $62.81 | $64.95 | $62.73 | $64.39 | 962,468 |
| 4/8/2026 | $63.79 | $64.58 | $62.79 | $63.17 | 1.02M |
| 4/7/2026 | $59.17 | $59.73 | $58.28 | $59.62 | 1.25M |
| 4/6/2026 | $59.14 | $59.74 | $55.31 | $59.70 | 1.04M |
| 4/2/2026 | $58.00 | $60.19 | $57.16 | $58.52 | 903,723 |
| 4/1/2026 | $60.39 | $61.17 | $59.62 | $60.28 | 1.14M |
| 3/31/2026 | $56.61 | $59.52 | $56.42 | $59.10 | 1.52M |
| 3/30/2026 | $56.82 | $57.49 | $54.29 | $54.87 | 1.36M |