Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TEXA34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 76.48 | 1.65 | 2.20% | 75.74 | 76.49 | 74.83 | 384 |
| Sep 25 2024 | 74.83 | -0.05 | -0.07% | 74.59 | 74.83 | 74.59 | 80 |
| Sep 24 2024 | 74.88 | -0.37 | -0.49% | 74.80 | 75.19 | 74.80 | 47,514 |
| Sep 23 2024 | 75.25 | 1.20 | 1.62% | 75.53 | 75.53 | 75.00 | 262 |
| Sep 20 2024 | 74.05 | -1.95 | -2.57% | 75.00 | 75.00 | 74.00 | 1,333 |
| Sep 19 2024 | 76.00 | 2.96 | 4.05% | 74.47 | 76.00 | 74.47 | 134 |
| Sep 18 2024 | 73.04 | -0.46 | -0.63% | 74.06 | 74.06 | 73.04 | 315 |
| Sep 17 2024 | 73.50 | 0.42 | 0.57% | 73.55 | 73.55 | 73.50 | 2 |
| Sep 16 2024 | 73.08 | -0.77 | -1.04% | 73.57 | 73.57 | 72.45 | 41 |
| Sep 13 2024 | 73.85 | 0.65 | 0.89% | 73.30 | 73.85 | 73.30 | 89 |
| Sep 12 2024 | 73.20 | -1.83 | -2.44% | 75.00 | 75.00 | 73.20 | 626 |
| Sep 11 2024 | 75.03 | -0.02 | -0.03% | 75.03 | 75.03 | 75.03 | 250 |
| Sep 10 2024 | 75.05 | 0.62 | 0.83% | 75.53 | 75.53 | 74.83 | 308 |
| Sep 09 2024 | 74.43 | 0.58 | 0.79% | 73.80 | 75.32 | 73.80 | 50 |
| Sep 06 2024 | 73.85 | -1.03 | -1.38% | 74.90 | 74.90 | 73.20 | 215 |
| Sep 05 2024 | 74.88 | -2.08 | -2.70% | 75.01 | 75.18 | 74.88 | 207 |
| Sep 04 2024 | 76.96 | 0.81 | 1.06% | 75.74 | 77.28 | 75.74 | 373 |
| Sep 03 2024 | 76.15 | -3.32 | -4.18% | 79.36 | 79.36 | 75.95 | 5,077 |
| Sep 02 2024 | 79.47 | -0.03 | -0.04% | 79.50 | 79.50 | 76.48 | 19 |
| Aug 30 2024 | 79.50 | 0.38 | 0.48% | 80.92 | 80.92 | 79.50 | 237 |
| Aug 29 2024 | 79.12 | 1.68 | 2.17% | 78.81 | 79.80 | 78.81 | 3,257 |
| Aug 28 2024 | 77.44 | 0.08 | 0.10% | 77.36 | 77.44 | 76.40 | 6,367 |
| Aug 27 2024 | 77.36 | 1.31 | 1.72% | 76.82 | 77.36 | 76.82 | 8,134 |
| Aug 26 2024 | 76.05 | -0.83 | -1.08% | 76.52 | 76.52 | 76.05 | 226 |
| Aug 23 2024 | 76.88 | 0.86 | 1.13% | 76.48 | 76.92 | 76.40 | 763 |
| Aug 22 2024 | 76.02 | 0.28 | 0.37% | 76.97 | 77.90 | 76.02 | 12,145 |
| Aug 21 2024 | 75.74 | 1.61 | 2.17% | 74.97 | 76.49 | 74.55 | 67 |
| Aug 20 2024 | 74.13 | 1.82 | 2.52% | 74.35 | 74.79 | 73.99 | 19,841 |
| Aug 19 2024 | 72.31 | -0.63 | -0.86% | 72.45 | 72.45 | 71.49 | 309 |
| Aug 16 2024 | 72.94 | -1.41 | -1.90% | 73.90 | 73.90 | 72.80 | 165 |
| Aug 15 2024 | 74.35 | 2.61 | 3.64% | 72.97 | 74.35 | 72.97 | 43,148 |
| Aug 14 2024 | 71.74 | 0.00 | 0.00% | 71.74 | 71.74 | 71.74 | 0 |
| Aug 13 2024 | 71.74 | 1.42 | 2.02% | 70.60 | 71.74 | 70.60 | 341 |
| Aug 12 2024 | 70.32 | -1.65 | -2.29% | 70.20 | 70.32 | 70.20 | 176 |
| Aug 09 2024 | 71.97 | 0.00 | 0.00% | 71.97 | 71.97 | 71.97 | 0 |
| Aug 08 2024 | 71.97 | 2.67 | 3.85% | 70.00 | 71.97 | 70.00 | 77 |
| Aug 07 2024 | 69.30 | -1.65 | -2.33% | 71.40 | 71.40 | 69.30 | 186 |
| Aug 06 2024 | 70.95 | 1.94 | 2.81% | 69.01 | 71.12 | 69.01 | 407 |
| Aug 05 2024 | 69.01 | -2.04 | -2.87% | 70.35 | 72.40 | 69.01 | 905 |
| Aug 02 2024 | 71.05 | -1.95 | -2.67% | 72.00 | 72.00 | 71.05 | 73 |
| Aug 01 2024 | 73.00 | -3.51 | -4.59% | 76.21 | 76.30 | 73.00 | 45,835 |
| Jul 31 2024 | 76.51 | 1.01 | 1.34% | 75.50 | 77.36 | 75.50 | 352 |
| Jul 30 2024 | 75.50 | -1.70 | -2.20% | 76.16 | 76.16 | 75.50 | 91 |
| Jul 29 2024 | 77.20 | 0.06 | 0.08% | 75.59 | 77.20 | 75.59 | 148 |
| Jul 26 2024 | 77.14 | 2.39 | 3.20% | 75.58 | 77.14 | 75.58 | 1,878 |
| Jul 25 2024 | 74.75 | -0.37 | -0.49% | 73.50 | 75.20 | 73.41 | 314 |
| Jul 24 2024 | 75.12 | 0.26 | 0.35% | 77.77 | 77.77 | 74.57 | 3,283 |
| Jul 23 2024 | 74.86 | -1.13 | -1.49% | 74.86 | 74.86 | 73.83 | 3,768 |
| Jul 22 2024 | 75.99 | 1.35 | 1.81% | 74.64 | 75.99 | 74.64 | 834 |
| Jul 19 2024 | 74.64 | -2.30 | -2.99% | 74.95 | 74.95 | 74.50 | 108 |
| Jul 18 2024 | 76.94 | 1.73 | 2.30% | 75.14 | 76.94 | 75.14 | 8 |
| Jul 17 2024 | 75.21 | 0.41 | 0.55% | 73.99 | 76.48 | 73.99 | 3,298 |
| Jul 16 2024 | 74.80 | 1.40 | 1.91% | 73.41 | 74.80 | 73.34 | 3,629 |
| Jul 15 2024 | 73.40 | -0.73 | -0.98% | 75.00 | 75.00 | 73.38 | 2,403 |
| Jul 12 2024 | 74.13 | 1.22 | 1.67% | 71.45 | 74.17 | 71.32 | 2,824 |
| Jul 11 2024 | 72.91 | -0.52 | -0.71% | 73.45 | 73.45 | 72.91 | 580 |
| Jul 10 2024 | 73.43 | 0.92 | 1.27% | 72.65 | 73.43 | 72.65 | 1,922 |
| Jul 09 2024 | 72.51 | -1.09 | -1.48% | 73.75 | 73.75 | 72.19 | 2,156 |
| Jul 08 2024 | 73.60 | 1.30 | 1.80% | 72.30 | 73.60 | 72.30 | 3,305 |
| Jul 05 2024 | 72.30 | -0.94 | -1.28% | 73.25 | 73.25 | 72.19 | 6,148 |
| Jul 04 2024 | 73.24 | -0.28 | -0.38% | 73.24 | 73.24 | 73.24 | 2 |
| Jul 03 2024 | 73.52 | -1.59 | -2.12% | 74.00 | 74.32 | 73.52 | 2,041 |
| Jul 02 2024 | 75.11 | 2.24 | 3.07% | 71.90 | 75.11 | 71.90 | 3,318 |
| Jul 01 2024 | 72.87 | 0.63 | 0.87% | 71.99 | 72.94 | 71.90 | 495 |
