Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TXSA34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 204.80 | -0.20 | -0.10% | 204.80 | 204.80 | 204.80 | 1 |
| Jun 13 2024 | 205.00 | -2.20 | -1.06% | 205.00 | 205.00 | 205.00 | 1 |
| Jun 12 2024 | 207.20 | 1.70 | 0.83% | 205.50 | 207.20 | 205.50 | 13 |
| Jun 11 2024 | 205.50 | -0.74 | -0.36% | 206.24 | 206.24 | 205.50 | 51 |
| Jun 10 2024 | 206.24 | -1.75 | -0.84% | 206.24 | 206.24 | 206.24 | 40 |
| Jun 07 2024 | 207.99 | -8.19 | -3.79% | 208.76 | 208.76 | 207.99 | 15 |
| Jun 06 2024 | 216.18 | -8.22 | -3.66% | 216.18 | 216.18 | 216.18 | 7 |
| Jun 05 2024 | 224.40 | -1.46 | -0.65% | 224.40 | 224.40 | 224.40 | 50 |
| Jun 04 2024 | 225.86 | -0.46 | -0.20% | 225.86 | 225.86 | 225.86 | 1 |
| Jun 03 2024 | 226.32 | 1.04 | 0.46% | 222.87 | 226.78 | 222.87 | 329 |
| May 31 2024 | 225.28 | 6.82 | 3.12% | 225.28 | 225.28 | 225.28 | 1 |
| May 29 2024 | 218.46 | -2.59 | -1.17% | 218.02 | 218.46 | 218.02 | 14 |
| May 28 2024 | 221.05 | -2.81 | -1.26% | 220.22 | 221.10 | 220.22 | 202 |
| May 27 2024 | 223.86 | 1.88 | 0.85% | 223.86 | 223.86 | 223.86 | 5 |
| May 24 2024 | 221.98 | 0.00 | 0.00% | 221.98 | 221.98 | 221.98 | 0 |
| May 23 2024 | 221.98 | 1.10 | 0.50% | 224.70 | 224.70 | 221.98 | 12 |
| May 22 2024 | 220.88 | 0.00 | 0.00% | 220.88 | 220.88 | 220.88 | 0 |
| May 21 2024 | 220.88 | -2.20 | -0.99% | 222.20 | 222.20 | 220.88 | 22 |
| May 20 2024 | 223.08 | 0.08 | 0.04% | 223.00 | 223.08 | 223.00 | 26 |
| May 17 2024 | 223.00 | 0.58 | 0.26% | 219.75 | 223.00 | 219.75 | 3 |
| May 16 2024 | 222.42 | 0.66 | 0.30% | 221.54 | 222.42 | 221.54 | 301 |
| May 15 2024 | 221.76 | 1.76 | 0.80% | 221.00 | 222.09 | 221.00 | 147 |
| May 14 2024 | 220.00 | 1.00 | 0.46% | 219.41 | 220.00 | 218.90 | 400 |
| May 13 2024 | 219.00 | 3.33 | 1.54% | 219.00 | 219.00 | 219.00 | 60 |
| May 10 2024 | 215.67 | 2.87 | 1.35% | 215.00 | 215.67 | 215.00 | 3 |
| May 09 2024 | 212.80 | 9.00 | 4.42% | 211.50 | 212.80 | 211.50 | 20 |
| May 08 2024 | 203.80 | -2.20 | -1.07% | 206.00 | 206.00 | 203.80 | 18 |
| May 07 2024 | 206.00 | 4.20 | 2.08% | 205.10 | 206.00 | 203.80 | 202 |
| May 06 2024 | 201.80 | -3.00 | -1.46% | 205.01 | 205.01 | 201.80 | 46 |
| May 03 2024 | 204.80 | -4.20 | -2.01% | 209.00 | 209.00 | 204.33 | 295 |
| May 02 2024 | 209.00 | -11.00 | -5.00% | 208.84 | 209.00 | 206.22 | 187 |
| Apr 30 2024 | 220.00 | -1.93 | -0.87% | 221.93 | 221.93 | 219.54 | 83 |
| Apr 29 2024 | 221.93 | -1.81 | -0.81% | 223.74 | 223.74 | 219.80 | 289 |
| Apr 26 2024 | 223.74 | 4.40 | 2.01% | 218.00 | 224.84 | 218.00 | 25 |
| Apr 25 2024 | 219.34 | 1.76 | 0.81% | 218.02 | 219.34 | 217.97 | 55 |
| Apr 24 2024 | 217.58 | -1.32 | -0.60% | 225.06 | 225.06 | 216.92 | 76 |
| Apr 23 2024 | 218.90 | -3.52 | -1.58% | 225.09 | 225.09 | 218.02 | 328 |
| Apr 22 2024 | 222.42 | -2.06 | -0.92% | 225.06 | 225.06 | 222.42 | 104 |
| Apr 19 2024 | 224.48 | 0.08 | 0.04% | 216.43 | 224.48 | 216.43 | 311 |
| Apr 18 2024 | 224.40 | 1.54 | 0.69% | 225.00 | 225.00 | 224.40 | 101 |
| Apr 17 2024 | 222.86 | 3.05 | 1.39% | 222.86 | 222.86 | 222.86 | 1 |
| Apr 16 2024 | 219.81 | 1.57 | 0.72% | 220.23 | 220.23 | 219.81 | 101 |
| Apr 15 2024 | 218.24 | 0.00 | 0.00% | 218.24 | 218.24 | 218.24 | 0 |
| Apr 12 2024 | 218.24 | 0.00 | 0.00% | 218.24 | 218.24 | 218.24 | 0 |
| Apr 11 2024 | 218.24 | 0.00 | 0.00% | 218.24 | 218.24 | 218.24 | 0 |
| Apr 10 2024 | 218.24 | 0.00 | 0.00% | 218.24 | 218.24 | 218.24 | 0 |
| Apr 09 2024 | 218.24 | 11.60 | 5.61% | 218.24 | 218.24 | 218.24 | 2 |
| Apr 08 2024 | 206.64 | 0.00 | 0.00% | 206.64 | 206.64 | 206.64 | 0 |
| Apr 05 2024 | 206.64 | 0.00 | 0.00% | 206.64 | 206.64 | 206.64 | 0 |
| Apr 04 2024 | 206.64 | 2.64 | 1.29% | 206.64 | 206.64 | 206.64 | 30 |
| Apr 03 2024 | 204.00 | -0.80 | -0.39% | 209.37 | 209.37 | 204.00 | 41 |
| Apr 02 2024 | 204.80 | 0.00 | 0.00% | 204.80 | 204.80 | 204.80 | 0 |
| Apr 01 2024 | 204.80 | 0.00 | 0.00% | 204.80 | 204.80 | 204.80 | 0 |
| Mar 28 2024 | 204.80 | 0.00 | 0.00% | 204.80 | 204.80 | 204.80 | 0 |
| Mar 27 2024 | 204.80 | 0.00 | 0.00% | 204.80 | 204.80 | 204.80 | 1 |
| Mar 26 2024 | 204.80 | 0.00 | 0.00% | 204.80 | 204.80 | 204.80 | 0 |
| Mar 25 2024 | 204.80 | -0.40 | -0.19% | 204.80 | 204.80 | 204.80 | 15 |
| Mar 22 2024 | 205.20 | 0.00 | 0.00% | 205.20 | 205.20 | 205.20 | 0 |
| Mar 21 2024 | 205.20 | 1.60 | 0.79% | 199.52 | 205.20 | 199.52 | 34 |
| Mar 20 2024 | 203.60 | 4.40 | 2.21% | 203.60 | 203.60 | 203.60 | 29 |
| Mar 19 2024 | 199.20 | 0.00 | 0.00% | 199.20 | 199.20 | 199.20 | 0 |
