Register for real-time alerts, custom portfolio, and market movers
TEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 60.64 | -0.36 | -0.59% | 60.84 | 61.27 | 59.56 | 1,123,767 |
| Apr 23 2024 | 61.00 | 0.27 | 0.44% | 61.09 | 62.51 | 60.965 | 741,842 |
| Apr 22 2024 | 60.73 | 0.48 | 0.80% | 60.50 | 61.46 | 59.80 | 615,783 |
| Apr 19 2024 | 60.25 | 0.48 | 0.80% | 59.57 | 60.46 | 59.06 | 906,168 |
| Apr 18 2024 | 59.77 | -0.94 | -1.55% | 61.10 | 61.88 | 59.66 | 864,097 |
| Apr 17 2024 | 60.71 | -1.36 | -2.19% | 62.47 | 62.57 | 60.40 | 896,724 |
| Apr 16 2024 | 62.07 | -0.39 | -0.62% | 61.79 | 62.675 | 61.13 | 532,013 |
| Apr 15 2024 | 62.46 | -0.91 | -1.44% | 64.10 | 64.94 | 62.16 | 915,789 |
| Apr 12 2024 | 63.37 | -0.94 | -1.46% | 63.55 | 64.30 | 63.04 | 819,254 |
| Apr 11 2024 | 64.31 | -0.18 | -0.28% | 64.40 | 64.57 | 63.385 | 800,322 |
| Apr 10 2024 | 64.49 | -0.93 | -1.42% | 63.51 | 65.0099 | 62.86 | 938,391 |
| Apr 09 2024 | 65.42 | 0.42 | 0.65% | 65.26 | 65.53 | 64.27 | 545,058 |
| Apr 08 2024 | 65.00 | -0.10 | -0.15% | 65.49 | 65.60 | 64.6102 | 512,762 |
| Apr 05 2024 | 65.10 | 0.64 | 0.99% | 64.63 | 65.89 | 64.505 | 549,978 |
| Apr 04 2024 | 64.46 | -0.53 | -0.82% | 65.00 | 65.42 | 63.95 | 697,491 |
| Apr 03 2024 | 64.99 | 1.87 | 2.96% | 63.60 | 65.00 | 63.60 | 625,708 |
| Apr 02 2024 | 63.12 | 0.02 | 0.03% | 62.72 | 63.18 | 62.06 | 609,209 |
| Apr 01 2024 | 63.10 | -1.30 | -2.02% | 64.36 | 64.39 | 62.83 | 440,003 |
| Mar 28 2024 | 64.40 | -0.12 | -0.19% | 64.44 | 64.98 | 63.81 | 631,646 |
| Mar 27 2024 | 64.52 | 1.87 | 2.98% | 63.00 | 64.57 | 62.89 | 638,585 |
| Mar 26 2024 | 62.65 | 0.73 | 1.18% | 62.42 | 62.78 | 61.565 | 652,969 |
| Mar 25 2024 | 61.92 | 0.30 | 0.49% | 61.50 | 62.02 | 61.49 | 281,961 |
| Mar 22 2024 | 61.62 | -0.17 | -0.28% | 61.63 | 62.60 | 61.29 | 520,158 |
| Mar 21 2024 | 61.79 | 1.87 | 3.12% | 60.37 | 62.21 | 60.19 | 575,333 |
| Mar 20 2024 | 59.92 | 0.26 | 0.44% | 59.41 | 60.47 | 58.71 | 518,870 |
| Mar 19 2024 | 59.66 | 0.82 | 1.39% | 58.12 | 59.67 | 57.58 | 557,399 |
| Mar 18 2024 | 58.84 | -0.23 | -0.39% | 58.68 | 59.35 | 58.58 | 670,949 |
| Mar 15 2024 | 59.07 | 0.72 | 1.23% | 58.09 | 59.805 | 58.07 | 1,435,571 |
| Mar 14 2024 | 58.35 | 0.44 | 0.76% | 58.81 | 58.91 | 57.52 | 589,687 |
| Mar 13 2024 | 57.91 | -0.11 | -0.19% | 57.67 | 58.79 | 57.41 | 411,907 |
| Mar 12 2024 | 58.02 | -0.42 | -0.72% | 58.62 | 58.715 | 57.39 | 494,308 |
| Mar 11 2024 | 58.44 | -0.13 | -0.22% | 58.26 | 58.79 | 57.59 | 675,599 |
| Mar 08 2024 | 58.57 | -0.49 | -0.83% | 59.81 | 61.25 | 58.54 | 645,918 |
| Mar 07 2024 | 59.06 | 1.83 | 3.20% | 57.65 | 59.10 | 57.65 | 752,777 |
| Mar 06 2024 | 57.23 | 0.92 | 1.63% | 56.80 | 57.955 | 56.39 | 604,260 |
| Mar 05 2024 | 56.31 | -0.84 | -1.47% | 56.43 | 56.63 | 54.95 | 880,232 |
| Mar 04 2024 | 57.15 | 0.46 | 0.81% | 57.00 | 58.10 | 57.00 | 504,105 |
| Mar 01 2024 | 56.69 | -0.66 | -1.15% | 57.62 | 57.93 | 56.38 | 445,247 |
| Feb 29 2024 | 57.35 | 0.71 | 1.25% | 57.10 | 57.83 | 56.81 | 677,336 |
| Feb 28 2024 | 56.64 | 1.05 | 1.89% | 55.36 | 56.92 | 55.16 | 617,951 |
| Feb 27 2024 | 55.59 | 1.44 | 2.66% | 54.73 | 55.61 | 54.64 | 676,210 |
| Feb 26 2024 | 54.15 | 0.27 | 0.50% | 53.76 | 54.59 | 53.31 | 452,636 |
| Feb 23 2024 | 53.88 | 0.78 | 1.47% | 53.36 | 54.145 | 52.93 | 799,141 |
| Feb 22 2024 | 53.10 | -2.17 | -3.93% | 55.44 | 55.6796 | 52.83 | 955,774 |
| Feb 21 2024 | 55.27 | 0.61 | 1.12% | 54.66 | 55.49 | 54.3135 | 625,778 |
| Feb 20 2024 | 54.66 | -0.65 | -1.18% | 54.18 | 55.15 | 53.84 | 664,973 |
| Feb 16 2024 | 55.31 | -1.56 | -2.74% | 56.11 | 56.83 | 55.27 | 439,120 |
| Feb 15 2024 | 56.87 | 0.57 | 1.01% | 55.93 | 56.98 | 55.63 | 720,168 |
| Feb 14 2024 | 56.30 | 1.19 | 2.16% | 55.93 | 56.64 | 55.32 | 681,686 |
| Feb 13 2024 | 55.11 | -4.09 | -6.91% | 56.06 | 56.2599 | 54.67 | 1,286,404 |
| Feb 12 2024 | 59.20 | 0.35 | 0.59% | 59.09 | 60.18 | 58.92 | 1,204,206 |
| Feb 09 2024 | 58.85 | -5.50 | -8.55% | 59.59 | 62.43 | 56.1183 | 2,086,330 |
| Feb 08 2024 | 64.35 | 0.32 | 0.50% | 64.06 | 64.96 | 63.6708 | 909,430 |
| Feb 07 2024 | 64.03 | 0.78 | 1.23% | 63.58 | 64.67 | 62.87 | 701,881 |
| Feb 06 2024 | 63.25 | 0.30 | 0.48% | 63.02 | 64.18 | 62.86 | 918,877 |
| Feb 05 2024 | 62.95 | -0.41 | -0.65% | 63.05 | 63.46 | 61.95 | 571,335 |
| Feb 02 2024 | 63.36 | 0.70 | 1.12% | 61.91 | 63.76 | 61.83 | 560,045 |
| Feb 01 2024 | 62.66 | 1.23 | 2.00% | 62.29 | 62.89 | 61.26 | 431,045 |
| Jan 31 2024 | 61.43 | -1.49 | -2.37% | 62.78 | 63.55 | 61.37 | 626,946 |
| Jan 30 2024 | 62.92 | -0.15 | -0.24% | 62.52 | 64.13 | 62.29 | 807,535 |
| Jan 29 2024 | 63.07 | 1.57 | 2.55% | 61.21 | 63.23 | 60.92 | 792,697 |
| Jan 26 2024 | 61.50 | -0.68 | -1.09% | 62.50 | 63.26 | 61.436 | 663,684 |
