Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 19.92 | 0.93 | 4.90% | 18.97 | 20.95 | 18.97 | 1,927,846 |
| Jul 24 2024 | 18.99 | 0.02 | 0.11% | 18.95 | 19.55 | 18.755 | 2,091,983 |
| Jul 23 2024 | 18.97 | 1.06 | 5.89% | 18.24 | 19.41 | 18.10 | 3,505,080 |
| Jul 22 2024 | 17.915 | 1.22 | 7.28% | 17.50 | 18.069 | 17.10 | 1,796,112 |
| Jul 19 2024 | 16.70 | 0.14 | 0.85% | 16.25 | 16.72 | 16.25 | 1,852,917 |
| Jul 18 2024 | 16.56 | -3.28 | -16.53% | 18.91 | 19.15 | 16.55 | 2,937,588 |
| Jul 17 2024 | 19.84 | -0.16 | -0.80% | 19.68 | 20.14 | 19.26 | 2,152,869 |
| Jul 16 2024 | 20.00 | 2.68 | 15.47% | 17.41 | 20.02 | 17.30 | 2,628,610 |
| Jul 15 2024 | 17.32 | -0.17 | -0.97% | 17.52 | 17.66 | 16.93 | 1,927,440 |
| Jul 12 2024 | 17.49 | 0.50 | 2.94% | 17.45 | 17.815 | 17.06 | 3,366,781 |
| Jul 11 2024 | 16.99 | 1.28 | 8.15% | 16.16 | 17.23 | 15.96 | 4,344,249 |
| Jul 10 2024 | 15.71 | -2.54 | -13.92% | 16.69 | 16.98 | 15.28 | 7,620,131 |
| Jul 09 2024 | 18.25 | -0.20 | -1.08% | 18.42 | 18.4544 | 17.73 | 1,432,696 |
| Jul 08 2024 | 18.45 | -0.27 | -1.44% | 18.74 | 18.82 | 18.31 | 1,388,469 |
| Jul 05 2024 | 18.72 | -0.03 | -0.16% | 18.91 | 19.03 | 18.45 | 1,430,406 |
| Jul 03 2024 | 18.75 | -0.12 | -0.64% | 19.09 | 19.10 | 18.545 | 1,357,077 |
| Jul 02 2024 | 18.87 | 0.28 | 1.51% | 18.93 | 19.3175 | 18.53 | 1,730,151 |
| Jul 01 2024 | 18.59 | -0.86 | -4.42% | 19.53 | 19.718 | 18.41 | 1,737,573 |
| Jun 28 2024 | 19.45 | -0.40 | -2.02% | 20.00 | 20.36 | 19.26 | 3,293,608 |
| Jun 27 2024 | 19.85 | 0.35 | 1.79% | 19.17 | 19.92 | 18.39 | 1,888,538 |
| Jun 26 2024 | 19.50 | -0.09 | -0.46% | 19.55 | 19.865 | 19.36 | 1,439,236 |
| Jun 25 2024 | 19.59 | -0.29 | -1.46% | 19.40 | 19.86 | 19.27 | 1,694,375 |
| Jun 24 2024 | 19.88 | 0.24 | 1.22% | 19.65 | 20.135 | 19.50 | 1,346,791 |
| Jun 21 2024 | 19.64 | -0.32 | -1.60% | 20.02 | 20.18 | 19.57 | 1,528,374 |
| Jun 20 2024 | 19.96 | 0.19 | 0.96% | 19.68 | 20.01 | 19.20 | 1,166,998 |
| Jun 18 2024 | 19.77 | -0.21 | -1.05% | 19.91 | 20.36 | 19.4001 | 722,314 |
| Jun 17 2024 | 19.98 | -0.27 | -1.33% | 20.12 | 20.60 | 19.365 | 977,267 |
| Jun 14 2024 | 20.25 | 0.53 | 2.69% | 19.61 | 20.295 | 19.34 | 1,245,580 |
| Jun 13 2024 | 19.72 | -1.63 | -7.63% | 21.34 | 21.39 | 19.68 | 1,520,978 |
| Jun 12 2024 | 21.35 | -0.23 | -1.07% | 22.33 | 22.7408 | 21.32 | 1,098,714 |
| Jun 11 2024 | 21.58 | -0.60 | -2.71% | 21.91 | 21.97 | 21.26 | 900,385 |
| Jun 10 2024 | 22.18 | 0.31 | 1.42% | 21.63 | 22.275 | 21.41 | 998,455 |
| Jun 07 2024 | 21.87 | -0.66 | -2.93% | 22.08 | 22.35 | 21.545 | 1,127,253 |
| Jun 06 2024 | 22.53 | 0.34 | 1.53% | 22.00 | 22.72 | 21.935 | 858,626 |
| Jun 05 2024 | 22.19 | 0.68 | 3.16% | 21.62 | 22.34 | 21.18 | 1,162,702 |
| Jun 04 2024 | 21.51 | -0.68 | -3.06% | 22.06 | 22.06 | 21.14 | 1,426,067 |
| Jun 03 2024 | 22.19 | -0.23 | -1.03% | 22.99 | 22.99 | 21.98 | 1,361,788 |
| May 31 2024 | 22.42 | 0.01 | 0.04% | 22.53 | 22.86 | 22.05 | 1,381,357 |
| May 30 2024 | 22.41 | 0.30 | 1.36% | 22.20 | 22.45 | 22.00 | 1,255,811 |
| May 29 2024 | 22.11 | -0.59 | -2.60% | 22.23 | 22.38 | 21.74 | 1,268,853 |
| May 28 2024 | 22.70 | 0.11 | 0.49% | 22.83 | 22.83 | 22.24 | 1,279,521 |
| May 24 2024 | 22.59 | -0.36 | -1.57% | 22.97 | 23.045 | 22.505 | 1,646,168 |
| May 23 2024 | 22.95 | -1.12 | -4.65% | 23.92 | 23.93 | 22.80 | 1,498,933 |
| May 22 2024 | 24.07 | 0.12 | 0.50% | 23.90 | 24.75 | 23.6912 | 1,660,347 |
| May 21 2024 | 23.95 | -0.88 | -3.54% | 24.54 | 24.85 | 23.90 | 1,248,701 |
| May 20 2024 | 24.83 | -0.18 | -0.72% | 25.20 | 25.55 | 24.52 | 1,547,058 |
| May 17 2024 | 25.01 | -0.58 | -2.27% | 25.65 | 25.65 | 24.90 | 1,569,813 |
| May 16 2024 | 25.59 | -0.80 | -3.03% | 26.18 | 26.18 | 25.46 | 1,407,587 |
| May 15 2024 | 26.39 | -0.17 | -0.64% | 27.29 | 27.49 | 25.52 | 1,300,011 |
| May 14 2024 | 26.56 | -0.41 | -1.52% | 27.57 | 28.25 | 26.40 | 1,598,503 |
| May 13 2024 | 26.97 | 0.98 | 3.77% | 26.23 | 27.99 | 26.22 | 1,974,183 |
| May 10 2024 | 25.99 | -0.40 | -1.52% | 26.59 | 27.40 | 25.8692 | 1,248,535 |
| May 09 2024 | 26.39 | 1.03 | 4.06% | 25.44 | 26.875 | 25.03 | 2,612,914 |
| May 08 2024 | 25.36 | -0.78 | -2.98% | 25.68 | 25.865 | 25.2101 | 1,662,363 |
| May 07 2024 | 26.14 | -1.11 | -4.07% | 27.26 | 27.485 | 25.74 | 1,603,214 |
| May 06 2024 | 27.25 | -0.23 | -0.84% | 27.66 | 28.25 | 27.17 | 1,388,591 |
| May 03 2024 | 27.48 | 1.19 | 4.53% | 27.33 | 27.9219 | 26.98 | 2,384,812 |
| May 02 2024 | 26.29 | -0.63 | -2.34% | 27.52 | 27.58 | 25.24 | 2,019,015 |
| May 01 2024 | 26.92 | -2.36 | -8.06% | 26.50 | 27.49 | 24.60 | 6,512,334 |
| Apr 30 2024 | 29.28 | 0.88 | 3.10% | 27.57 | 29.37 | 27.34 | 2,596,422 |
| Apr 29 2024 | 28.40 | 0.81 | 2.94% | 28.08 | 29.01 | 27.83 | 1,459,008 |
