Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 38.80 | 0.30 | 0.78% | 38.50 | 38.80 | 38.25 | 363,864 |
| May 09 2024 | 38.50 | -0.25 | -0.65% | 38.75 | 38.75 | 38.25 | 199,271 |
| May 08 2024 | 38.75 | -0.50 | -1.27% | 39.25 | 39.25 | 38.75 | 168,558 |
| May 07 2024 | 39.25 | 0.00 | 0.00% | 39.25 | 39.25 | 39.25 | 229,595 |
| May 03 2024 | 39.25 | 0.50 | 1.29% | 39.00 | 39.25 | 39.00 | 447,595 |
| May 02 2024 | 38.75 | -0.50 | -1.27% | 39.25 | 39.50 | 38.75 | 474,470 |
| May 01 2024 | 39.25 | -2.00 | -4.85% | 40.75 | 40.75 | 37.50 | 1,729,526 |
| Apr 30 2024 | 41.25 | 0.75 | 1.85% | 40.50 | 42.00 | 40.50 | 509,202 |
| Apr 29 2024 | 40.50 | -0.75 | -1.82% | 41.25 | 41.25 | 40.50 | 366,919 |
| Apr 26 2024 | 41.25 | -1.00 | -2.37% | 42.25 | 42.25 | 41.25 | 175,598 |
| Apr 25 2024 | 42.25 | -0.75 | -1.74% | 43.00 | 43.00 | 42.25 | 52,951 |
| Apr 24 2024 | 43.00 | -0.50 | -1.15% | 43.50 | 43.50 | 43.00 | 74,457 |
| Apr 23 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 14,692 |
| Apr 22 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 182,683 |
| Apr 19 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 43.50 | 43.50 | 48,171 |
| Apr 18 2024 | 43.50 | 0.00 | 0.00% | 43.50 | 44.50 | 43.50 | 274,310 |
| Apr 17 2024 | 43.50 | 1.00 | 2.35% | 42.50 | 43.50 | 42.50 | 321,643 |
| Apr 16 2024 | 42.50 | -0.75 | -1.73% | 43.25 | 43.25 | 42.50 | 200,904 |
| Apr 15 2024 | 43.25 | 1.25 | 2.98% | 43.50 | 43.50 | 43.25 | 173,844 |
| Apr 12 2024 | 42.00 | -3.50 | -7.69% | 45.50 | 45.50 | 42.00 | 656,543 |
| Apr 11 2024 | 45.50 | 0.50 | 1.11% | 45.50 | 46.00 | 44.50 | 510,429 |
| Apr 10 2024 | 45.00 | -3.75 | -7.69% | 49.25 | 49.25 | 44.50 | 1,170,388 |
| Apr 09 2024 | 48.75 | 0.25 | 0.52% | 48.00 | 48.75 | 46.00 | 737,459 |
| Apr 08 2024 | 48.50 | 0.00 | 0.00% | 48.50 | 51.00 | 48.50 | 1,101,716 |
| Apr 05 2024 | 48.50 | -0.50 | -1.02% | 49.00 | 49.00 | 47.50 | 206,528 |
| Apr 04 2024 | 49.00 | -1.00 | -2.00% | 50.00 | 50.00 | 49.00 | 362,028 |
| Apr 03 2024 | 50.00 | -0.50 | -0.99% | 51.00 | 51.00 | 50.00 | 245,154 |
| Apr 02 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 51.00 | 50.50 | 242,551 |
| Mar 28 2024 | 50.50 | -0.50 | -0.98% | 51.00 | 51.00 | 50.50 | 95,357 |
| Mar 27 2024 | 51.00 | 2.00 | 4.08% | 49.00 | 51.00 | 49.00 | 346,467 |
| Mar 26 2024 | 49.00 | 1.00 | 2.08% | 47.50 | 49.00 | 47.50 | 365,864 |
| Mar 25 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 47.50 | 184,986 |
| Mar 22 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 47.50 | 304,550 |
| Mar 21 2024 | 48.00 | -2.50 | -4.95% | 51.50 | 51.50 | 47.50 | 1,178,572 |
| Mar 20 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 80,874 |
| Mar 19 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 100,576 |
| Mar 18 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 159,023 |
| Mar 15 2024 | 50.50 | -1.00 | -1.94% | 51.50 | 51.50 | 50.50 | 153,239 |
| Mar 14 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 51.50 | 51.50 | 350,734 |
| Mar 13 2024 | 51.50 | 0.00 | 0.00% | 51.50 | 52.00 | 51.50 | 86,276 |
| Mar 12 2024 | 51.50 | -0.50 | -0.96% | 52.00 | 52.00 | 51.50 | 202,754 |
| Mar 11 2024 | 52.00 | -0.50 | -0.95% | 52.00 | 52.00 | 52.00 | 77,968 |
| Mar 08 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 53.00 | 52.50 | 555,072 |
| Mar 07 2024 | 52.50 | 2.00 | 3.96% | 51.00 | 52.50 | 51.00 | 407,837 |
| Mar 06 2024 | 50.50 | 0.00 | 0.00% | 50.50 | 50.50 | 50.50 | 161,764 |
| Mar 05 2024 | 50.50 | -2.00 | -3.81% | 52.50 | 52.50 | 50.50 | 99,853 |
| Mar 04 2024 | 52.50 | 1.70 | 3.35% | 51.00 | 54.50 | 51.00 | 244,751 |
| Mar 01 2024 | 50.80 | 0.80 | 1.60% | 52.00 | 52.50 | 50.50 | 496,715 |
| Feb 29 2024 | 50.00 | -0.50 | -0.99% | 50.50 | 50.50 | 50.00 | 178,475 |
| Feb 28 2024 | 50.50 | 1.50 | 3.06% | 49.00 | 51.00 | 49.00 | 130,787 |
| Feb 27 2024 | 49.00 | -2.00 | -3.92% | 51.00 | 51.00 | 49.00 | 204,340 |
| Feb 26 2024 | 51.00 | -0.50 | -0.97% | 51.50 | 51.50 | 51.00 | 64,847 |
| Feb 23 2024 | 51.50 | 0.50 | 0.98% | 51.00 | 52.00 | 51.00 | 197,097 |
| Feb 22 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 50.50 | 192,859 |
| Feb 21 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 51.00 | 107,160 |
| Feb 20 2024 | 51.00 | 0.00 | 0.00% | 51.00 | 51.00 | 50.50 | 90,918 |
| Feb 19 2024 | 51.00 | 2.00 | 4.08% | 49.00 | 51.50 | 49.00 | 320,579 |
| Feb 16 2024 | 49.00 | 1.00 | 2.08% | 48.00 | 49.00 | 48.00 | 45,074 |
| Feb 15 2024 | 48.00 | 0.00 | 0.00% | 48.00 | 48.00 | 48.00 | 147,139 |
| Feb 14 2024 | 48.00 | -1.50 | -3.03% | 49.50 | 49.50 | 47.50 | 317,888 |
| Feb 13 2024 | 49.50 | -1.50 | -2.94% | 51.00 | 51.00 | 49.50 | 140,922 |
| Feb 12 2024 | 51.00 | 1.50 | 3.03% | 49.50 | 51.50 | 49.50 | 393,647 |
