TX(TX)
TX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $43.63 | $44.65 | $43.38 | $44.56 | 699,600 |
| 5/19/2026 | $42.47 | $42.53 | $41.50 | $42.19 | 233,148 |
| 5/18/2026 | $42.98 | $43.85 | $42.50 | $42.85 | 176,656 |
| 5/15/2026 | $43.00 | $43.41 | $42.00 | $42.78 | 210,939 |
| 5/14/2026 | $44.45 | $44.48 | $43.65 | $44.17 | 184,948 |
| 5/13/2026 | $45.74 | $46.43 | $45.28 | $45.56 | 466,431 |
| 5/12/2026 | $45.63 | $45.94 | $44.84 | $45.50 | 559,300 |
| 5/11/2026 | $47.03 | $47.34 | $45.97 | $46.02 | 306,400 |
| 5/8/2026 | $46.57 | $46.93 | $45.99 | $46.92 | 90,312 |
| 5/7/2026 | $48.34 | $48.34 | $45.97 | $46.22 | 248,100 |
| 5/6/2026 | $45.33 | $49.69 | $45.31 | $48.42 | 1.11M |
| 5/5/2026 | $43.19 | $44.44 | $43.13 | $44.11 | 336,000 |
| 5/4/2026 | $43.28 | $43.45 | $42.55 | $42.76 | 158,903 |
| 5/1/2026 | $43.65 | $44.07 | $43.21 | $43.39 | 137,400 |
| 4/30/2026 | $43.21 | $44.23 | $42.35 | $43.93 | 684,406 |
| 4/29/2026 | $43.25 | $43.38 | $42.49 | $42.76 | 371,002 |
| 4/28/2026 | $42.91 | $43.45 | $42.50 | $43.40 | 263,734 |
| 4/27/2026 | $43.42 | $43.65 | $42.99 | $42.99 | 539,672 |
| 4/24/2026 | $42.80 | $43.32 | $42.27 | $43.32 | 327,300 |
| 4/23/2026 | $43.17 | $43.21 | $42.04 | $42.41 | 238,400 |
| 4/22/2026 | $42.97 | $43.32 | $42.75 | $43.21 | 217,727 |
| 4/21/2026 | $42.97 | $43.25 | $42.39 | $42.77 | 187,249 |
| 4/20/2026 | $42.54 | $43.09 | $42.31 | $43.00 | 286,642 |
| 4/17/2026 | $42.52 | $42.89 | $42.07 | $42.30 | 160,100 |
| 4/16/2026 | $42.68 | $43.25 | $41.65 | $42.18 | 185,500 |
| 4/15/2026 | $43.24 | $43.24 | $42.22 | $42.68 | 250,700 |
| 4/14/2026 | $43.51 | $44.24 | $43.03 | $43.21 | 221,800 |
| 4/13/2026 | $42.47 | $43.18 | $42.20 | $43.04 | 270,000 |
| 4/10/2026 | $41.41 | $42.19 | $40.83 | $41.79 | 148,032 |
| 4/9/2026 | $41.18 | $41.55 | $40.56 | $41.24 | 139,100 |
| 4/8/2026 | $40.92 | $41.30 | $40.46 | $41.20 | 95,600 |
| 4/7/2026 | $39.70 | $39.95 | $39.36 | $39.79 | 114,437 |
| 4/6/2026 | $39.81 | $39.90 | $39.06 | $39.70 | 115,500 |
| 4/2/2026 | $40.12 | $40.87 | $39.66 | $39.82 | 136,572 |
| 4/1/2026 | $40.82 | $41.08 | $40.48 | $40.74 | 168,500 |
| 3/31/2026 | $38.82 | $40.24 | $38.05 | $40.15 | 116,308 |
| 3/30/2026 | $39.20 | $39.45 | $38.46 | $38.48 | 93,448 |
| 3/27/2026 | $38.63 | $39.26 | $38.59 | $38.76 | 115,228 |
| 3/26/2026 | $38.49 | $39.60 | $38.49 | $38.63 | 114,907 |
| 3/25/2026 | $39.62 | $39.84 | $39.11 | $39.57 | 63,745 |
| 3/24/2026 | $38.17 | $39.28 | $38.10 | $38.92 | 250,217 |
| 3/23/2026 | $38.21 | $38.96 | $37.96 | $38.32 | 95,529 |
| 3/20/2026 | $37.81 | $38.35 | $36.96 | $37.48 | 365,300 |
| 3/19/2026 | $37.07 | $38.09 | $36.92 | $37.89 | 116,100 |
| 3/18/2026 | $37.66 | $38.55 | $37.57 | $37.89 | 110,843 |
| 3/17/2026 | $38.36 | $38.62 | $38.00 | $38.07 | 148,830 |
| 3/16/2026 | $38.19 | $38.50 | $37.88 | $38.14 | 108,900 |
| 3/13/2026 | $38.31 | $38.65 | $37.57 | $37.73 | 205,800 |
| 3/12/2026 | $39.46 | $39.48 | $38.10 | $38.37 | 217,717 |
| 3/11/2026 | $39.58 | $40.23 | $39.17 | $39.93 | 113,500 |
| 3/10/2026 | $39.53 | $39.99 | $39.31 | $39.87 | 135,500 |
| 3/9/2026 | $38.48 | $39.65 | $37.83 | $39.55 | 175,740 |
| 3/6/2026 | $39.47 | $39.47 | $38.65 | $39.12 | 137,900 |
| 3/5/2026 | $41.36 | $41.44 | $39.65 | $40.11 | 196,254 |
| 3/4/2026 | $42.08 | $42.28 | $41.63 | $41.74 | 126,932 |
| 3/3/2026 | $42.61 | $42.61 | $40.01 | $41.60 | 236,308 |
| 3/2/2026 | $43.41 | $43.80 | $42.62 | $43.40 | 330,900 |
| 2/27/2026 | $43.15 | $43.78 | $42.99 | $43.47 | 129,300 |
| 2/26/2026 | $43.19 | $43.86 | $42.51 | $43.27 | 108,500 |
| 2/25/2026 | $43.15 | $43.64 | $42.51 | $43.52 | 226,301 |
| 2/24/2026 | $43.33 | $43.70 | $42.59 | $42.91 | 159,800 |
| 2/23/2026 | $43.58 | $44.12 | $43.18 | $43.33 | 210,332 |
| 2/20/2026 | $43.54 | $44.00 | $43.13 | $43.52 | 297,900 |