Text S.A. (TXT.WA) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	51.80	52.40	51.40	52.40	+1.16%	31,343
2026-08-06	52.00	52.40	50.95	51.80	-0.67%	47,517
2026-08-05	51.90	52.40	51.65	52.15	+0.48%	53,429
2026-08-04	50.65	51.95	50.40	51.90	+2.47%	50,749
2026-08-03	51.75	51.75	49.86	50.65	-1.46%	58,936
2026-07-31	50.75	51.40	50.70	51.40	+1.28%	32,073
2026-07-30	51.35	52.00	50.30	50.75	-2.59%	60,968
2026-07-29	51.10	52.65	50.70	52.10	+2.56%	125,764
2026-07-28	49.74	51.20	49.50	50.80	+2.71%	61,507
2026-07-27	47.60	49.76	47.60	49.46	+4.13%	49,315
2026-07-24	47.40	47.78	46.42	47.50	+0.04%	46,739
2026-07-23	47.90	48.62	47.32	47.48	-1.78%	30,495
2026-07-22	48.90	48.90	47.62	48.34	-1.06%	34,183
2026-07-21	48.70	49.00	48.02	48.86	-1.01%	34,113
2026-07-20	49.30	49.86	48.92	49.36	-0.32%	55,799
2026-07-17	50.40	50.40	48.98	49.52	-2.42%	58,421
2026-07-16	51.40	51.45	50.05	50.75	-1.26%	45,316
2026-07-15	51.30	51.45	49.64	51.40	+0.39%	76,510
2026-07-14	51.05	51.30	50.35	51.20	+0.49%	52,307
2026-07-13	49.36	50.95	48.92	50.95	+3.05%	69,016
2026-07-10	50.00	50.00	47.96	49.44	-1.12%	89,839
2026-07-09	49.74	51.20	49.10	50.00	+1.01%	156,844
2026-07-08	47.56	50.00	47.20	49.50	+4.21%	172,690
2026-07-07	45.86	48.16	45.06	47.50	+6.26%	184,779
2026-07-06	45.20	45.66	43.90	44.70	-1.11%	50,623
2026-07-03	45.96	46.16	44.80	45.20	-0.44%	56,305
2026-07-02	44.60	45.58	44.12	45.40	+1.79%	62,865
2026-07-01	43.22	44.60	42.86	44.60	+3.48%	90,199
2026-06-30	42.74	43.42	42.00	43.10	+2.13%	53,591
2026-06-29	41.24	43.12	41.24	42.20	+2.33%	68,135
2026-06-26	41.76	42.10	41.02	41.24	-1.10%	14,866
2026-06-25	41.36	41.72	41.18	41.70	+0.82%	13,279
2026-06-24	41.08	41.70	40.70	41.36	+0.63%	14,431
2026-06-23	41.50	41.82	40.84	41.10	-0.96%	9,286
2026-06-22	41.76	42.60	41.08	41.50	-0.62%	23,661
2026-06-19	42.06	42.50	41.50	41.76	-0.57%	14,458
2026-06-18	42.10	42.10	41.06	42.00	-0.14%	24,908
2026-06-17	41.50	42.08	41.28	42.06	+1.35%	22,742
2026-06-16	40.80	42.10	40.80	41.50	+2.12%	36,480
2026-06-15	40.46	41.70	40.46	40.64	+1.40%	20,806
2026-06-12	41.00	41.00	40.00	40.08	-1.04%	14,478
2026-06-11	39.70	41.16	39.32	40.50	+2.27%	36,992
2026-06-10	40.00	40.20	39.20	39.60	-0.85%	38,288
2026-06-09	40.30	41.52	39.80	39.94	-0.99%	31,870
2026-06-08	40.20	40.76	38.50	40.34	-0.40%	42,124
2026-06-05	41.46	41.68	40.50	40.50	-1.32%	33,586
2026-06-03	42.40	42.62	41.02	41.04	-3.16%	27,756
2026-06-02	42.28	43.08	41.50	42.38	+0.24%	32,926
2026-06-01	42.40	43.40	42.10	42.28	-0.70%	42,464
2026-05-29	42.22	43.14	42.12	42.58	+0.42%	22,486
2026-05-28	42.20	42.70	41.30	42.40	+0.47%	17,591
2026-05-27	43.04	43.40	41.96	42.20	-1.91%	41,569
2026-05-26	42.90	43.46	42.36	43.02	+0.28%	28,781
2026-05-25	42.48	42.98	41.92	42.90	+0.23%	36,402
2026-05-22	41.40	42.86	41.40	42.80	+3.63%	61,609
2026-05-21	41.20	41.92	40.50	41.30	+0.24%	33,316
2026-05-20	41.40	41.40	40.22	41.20	+1.23%	29,576
2026-05-19	40.30	40.80	39.72	40.70	+1.14%	30,002
2026-05-18	41.02	41.02	39.50	40.24	-0.10%	16,433
2026-05-15	40.20	41.06	39.78	40.28	+0.95%	30,597
2026-05-14	39.50	40.22	39.20	39.90	+1.42%	15,131
2026-05-13	40.46	40.48	39.12	39.34	-2.24%	21,064
2026-05-12	40.82	40.82	39.30	40.24	-1.42%	27,050
2026-05-11	40.18	41.48	40.18	40.82	+1.80%	26,731
2026-05-08	41.26	41.26	40.10	40.10	-1.81%	24,351
2026-05-07	41.12	41.12	40.22	40.84	-0.05%	18,090
2026-05-06	41.90	41.90	40.18	40.86	-1.78%	51,398
2026-05-05	41.72	41.72	41.02	41.60	-0.81%	30,883
2026-05-04	39.20	42.46	39.20	41.94	+7.48%	109,117
2026-04-30	39.02	39.36	38.84	39.02	-0.41%	15,714
2026-04-29	39.40	39.86	38.82	39.18	-0.51%	19,200
2026-04-28	39.12	40.20	38.76	39.38	+0.66%	46,908
2026-04-27	38.90	39.20	38.04	39.12	+0.82%	38,674
2026-04-24	38.80	38.90	38.14	38.80	+0.15%	22,747
2026-04-23	39.86	39.86	38.52	38.74	-2.81%	42,354
2026-04-22	40.30	40.70	39.66	39.86	-1.09%	33,752
2026-04-21	40.80	41.42	40.26	40.30	-0.79%	59,394
2026-04-20	41.80	42.00	40.02	40.62	-2.82%	47,661
2026-04-17	40.40	41.80	40.40	41.80	+3.47%	119,889
2026-04-16	40.98	41.10	39.84	40.40	-0.98%	55,679
2026-04-15	38.10	40.92	38.10	40.80	+7.59%	115,677
2026-04-14	36.84	37.92	36.84	37.92	+3.10%	45,315
2026-04-13	37.48	37.48	36.44	36.78	-1.92%	54,434
2026-04-10	37.70	37.84	37.38	37.50	-0.53%	21,568
2026-04-09	38.36	38.36	37.44	37.70	-1.31%	18,778
2026-04-08	38.00	38.48	37.32	38.20	+2.69%	51,092
2026-04-07	37.50	38.48	36.92	37.20	-0.48%	47,533
2026-04-02	37.60	37.70	36.92	37.38	+0.21%	19,089
2026-04-01	37.76	38.30	37.30	37.30	-0.69%	46,105
2026-03-31	36.88	38.30	36.88	37.56	+2.45%	41,192
2026-03-30	36.40	36.66	35.94	36.66	+0.77%	26,817
2026-03-27	36.34	36.90	36.00	36.38	-0.16%	45,957
2026-03-26	38.20	38.22	36.42	36.44	-4.61%	81,542
2026-03-25	37.84	38.38	37.46	38.20	+1.33%	46,730
2026-03-24	37.50	37.88	36.94	37.70	+0.96%	33,185
2026-03-23	36.50	37.42	35.86	37.34	+2.25%	101,975
2026-03-20	36.70	37.02	36.20	36.52	-0.27%	69,267
2026-03-19	36.48	36.72	35.86	36.62	+1.22%	66,912
2026-03-18	36.68	36.68	35.88	36.18	+0.22%	32,699
2026-03-17	36.20	36.38	35.84	36.10	+0.06%	39,978
2026-03-16	36.02	36.40	35.82	36.08	-0.06%	38,466
2026-03-13	36.00	36.32	35.80	36.10	+0.28%	37,635
2026-03-12	36.00	36.22	35.82	36.00	+0.11%	55,187
2026-03-11	36.50	36.52	35.96	35.96	-0.61%	47,266
2026-03-10	36.56	36.78	36.02	36.18	+0.22%	49,719
2026-03-09	35.80	36.30	35.78	36.10	-0.61%	37,951
2026-03-06	36.70	37.86	36.30	36.32	-1.84%	61,700
2026-03-05	36.20	37.40	35.90	37.00	+2.21%	49,390
2026-03-04	36.14	36.82	36.00	36.20	-0.28%	53,991
2026-03-03	37.82	37.82	36.02	36.30	-2.42%	61,348
2026-03-02	37.00	37.78	36.40	37.20	-2.11%	49,833
2026-02-27	36.42	38.44	36.40	38.00	+4.45%	81,163
2026-02-26	36.80	37.08	36.08	36.38	-0.60%	37,556
2026-02-25	36.50	36.90	36.10	36.60	+0.77%	26,998
2026-02-24	37.00	37.00	35.50	36.32	-2.16%	103,478
2026-02-23	37.68	37.96	37.00	37.12	-1.85%	49,810
2026-02-20	38.38	38.38	37.50	37.82	-1.36%	37,769
2026-02-19	39.00	39.00	37.90	38.34	-1.19%	39,856
2026-02-18	39.12	39.50	38.40	38.80	-0.51%	39,708
2026-02-17	38.06	39.22	38.00	39.00	+1.09%	27,264
2026-02-16	38.78	39.08	37.80	38.58	-0.57%	54,425
2026-02-13	38.40	38.80	37.80	38.80	+0.94%	46,738
2026-02-12	39.28	39.28	38.30	38.44	-2.09%	38,363
2026-02-11	39.60	39.60	38.80	39.26	-0.86%	28,912
2026-02-10	40.00	40.10	39.60	39.60	+0.00%	26,884
2026-02-09	39.40	40.08	39.16	39.60	+1.12%	27,047
2026-02-06	39.80	40.00	38.44	39.16	-4.25%	68,986
2026-02-05	41.60	42.00	40.00	40.90	-1.68%	92,562
2026-02-04	42.00	42.04	40.98	41.60	-0.95%	78,135
2026-02-03	42.08	43.00	41.76	42.00	-0.19%	56,340
2026-02-02	42.30	42.36	41.12	42.08	-0.66%	62,523
2026-01-30	42.84	43.00	41.68	42.36	-1.26%	78,965
2026-01-29	44.44	44.44	42.54	42.90	-3.25%	54,741
2026-01-28	43.58	44.34	43.58	44.34	+1.00%	46,097
2026-01-27	43.48	43.96	42.80	43.90	+1.11%	28,750
2026-01-26	44.00	44.26	43.00	43.42	-1.00%	57,821
2026-01-23	43.24	44.10	43.00	43.86	+2.24%	71,720
2026-01-22	42.68	43.14	42.58	42.90	+0.70%	45,335
2026-01-21	42.10	42.60	41.78	42.60	+0.80%	33,441
2026-01-20	42.40	42.72	41.52	42.26	-0.47%	39,896
2026-01-19	41.90	42.50	41.24	42.46	+1.19%	42,397
2026-01-16	42.48	42.48	41.60	41.96	-0.66%	80,480
2026-01-15	42.38	42.64	41.60	42.24	+0.67%	52,354
2026-01-14	42.40	42.62	41.36	41.96	-1.04%	79,654
2026-01-13	42.64	43.08	42.02	42.40	+0.47%	69,100
2026-01-12	40.60	43.02	40.28	42.20	+5.24%	151,342
2026-01-09	40.40	40.48	39.80	40.10	+0.25%	57,011
2026-01-08	41.00	41.20	39.84	40.00	-1.67%	72,377
2026-01-07	40.50	41.00	39.76	40.68	+1.19%	67,355
2026-01-05	41.06	41.06	39.48	40.20	-2.43%	132,314
2026-01-02	39.90	41.36	39.66	41.20	+3.26%	109,841
2025-12-30	40.50	40.86	39.62	39.90	-1.14%	97,443
2025-12-29	39.08	41.00	38.88	40.36	+3.33%	150,119
2025-12-23	38.00	39.20	37.62	39.06	+2.79%	169,631
2025-12-22	37.70	38.18	37.12	38.00	+0.80%	211,298
2025-12-19	37.30	38.16	37.30	37.70	+1.07%	146,075
2025-12-18	37.20	37.80	37.20	37.30	+0.27%	80,374
2025-12-17	37.32	37.50	36.80	37.20	-0.27%	142,678
2025-12-16	38.50	38.58	37.30	37.30	-3.12%	138,089
2025-12-15	39.50	39.90	38.32	38.50	-2.28%	115,543
2025-12-12	39.00	39.82	38.80	39.40	+1.03%	61,645
2025-12-11	38.40	39.16	38.10	39.00	+1.67%	76,913
2025-12-10	38.46	38.96	38.10	38.36	+0.00%	106,658
2025-12-09	38.20	38.58	38.10	38.36	+0.42%	151,097
2025-12-08	40.02	40.26	38.04	38.20	-4.55%	224,175
2025-12-05	40.14	40.58	39.90	40.02	-0.30%	88,325
2025-12-04	41.22	41.30	40.00	40.14	-3.00%	82,740
2025-12-03	42.20	42.20	40.58	41.38	-1.05%	55,901
2025-12-02	40.40	41.88	40.10	41.82	+3.77%	91,253
2025-12-01	42.00	42.18	40.12	40.30	-4.05%	168,326
2025-11-28	42.70	42.82	40.82	42.00	-1.64%	250,367
2025-11-27	43.00	44.00	41.80	42.70	-8.37%	229,105
2025-11-26	46.80	46.80	45.24	46.60	-0.43%	41,255
2025-11-25	45.46	46.80	45.46	46.80	+3.08%	90,021
2025-11-24	44.60	45.58	44.26	45.40	+2.07%	39,705
2025-11-21	44.96	45.20	44.02	44.48	-1.16%	72,793
2025-11-20	45.10	45.66	44.84	45.00	-0.22%	48,022
2025-11-19	45.10	45.58	44.68	45.10	+0.00%	143,185
2025-11-18	46.40	46.70	45.10	45.10	-3.47%	115,028
2025-11-17	47.76	48.00	46.30	46.72	-2.18%	64,478
2025-11-14	48.26	48.38	47.52	47.76	-0.29%	37,298
2025-11-13	48.00	48.36	47.90	47.90	+0.21%	30,710
2025-11-12	48.12	48.40	47.70	47.80	-0.67%	42,956
2025-11-10	47.70	48.46	47.56	48.12	+0.88%	33,112
2025-11-07	48.38	48.44	47.10	47.70	-1.08%	69,451
2025-11-06	48.32	48.46	48.02	48.22	-0.08%	67,085
2025-11-05	48.40	48.56	48.18	48.26	-0.29%	47,753
2025-11-04	50.00	50.40	48.30	48.40	-1.02%	76,864
2025-11-03	48.80	49.40	48.00	48.90	+0.62%	63,853
2025-10-31	48.94	49.10	48.30	48.60	-0.41%	55,366
2025-10-30	49.40	49.50	48.70	48.80	-0.77%	49,826
2025-10-29	49.90	50.00	49.00	49.18	-1.44%	54,255
2025-10-28	49.80	50.20	49.74	49.90	-0.16%	56,580
2025-10-27	50.60	50.80	49.50	49.98	-0.83%	41,634
2025-10-24	50.15	50.90	50.15	50.40	+0.50%	16,472
2025-10-23	50.95	51.05	50.00	50.15	-1.28%	43,839
2025-10-22	50.75	51.10	50.55	50.80	+0.10%	11,824
2025-10-21	51.20	51.50	50.65	50.75	-0.49%	24,882
2025-10-20	51.00	51.50	50.50	51.00	+0.59%	30,481
2025-10-17	51.00	51.50	50.00	50.70	+0.00%	37,828
2025-10-16	52.75	52.75	50.65	50.70	-4.16%	44,842
2025-10-15	51.40	52.90	50.10	52.90	+5.80%	47,623
2025-10-14	51.00	51.00	49.50	50.00	-1.96%	80,026
2025-10-13	51.00	51.80	50.45	51.00	-0.97%	57,036
2025-10-10	52.00	52.10	51.15	51.50	-0.96%	57,160
2025-10-09	52.50	52.70	51.70	52.00	+0.00%	21,444
2025-10-08	51.95	53.00	51.60	52.00	+0.10%	56,871
2025-10-07	52.00	52.25	51.50	51.95	+0.78%	32,383
2025-10-06	52.00	52.70	51.45	51.55	+0.19%	42,253
2025-10-03	53.00	53.10	50.80	51.45	-3.02%	86,886
2025-10-02	52.90	53.80	52.90	53.05	+0.09%	41,595
2025-10-01	53.00	53.20	52.40	53.00	-0.19%	34,229
2025-09-30	52.75	53.15	52.15	53.10	+1.14%	43,125
2025-09-29	52.00	52.80	51.85	52.50	+0.96%	32,191
2025-09-26	52.45	52.75	51.60	52.00	-0.95%	31,714
2025-09-25	51.15	52.50	51.05	52.50	+2.74%	37,370
2025-09-24	51.35	51.50	50.50	51.10	-0.58%	50,472
2025-09-23	51.30	52.20	50.70	51.40	+0.00%	37,815
2025-09-22	53.00	53.00	51.20	51.40	-2.47%	51,734
2025-09-19	52.35	53.00	52.35	52.70	+0.76%	35,903
2025-09-18	52.00	52.60	51.95	52.30	+0.48%	28,129
2025-09-17	51.00	52.35	51.00	52.05	-2.89%	57,446
2025-09-16	53.65	54.15	53.25	53.60	+0.19%	88,505
2025-09-15	54.70	55.00	53.25	53.50	-1.29%	57,037
2025-09-12	53.75	55.00	53.45	54.20	+0.93%	57,677
2025-09-11	53.25	54.10	53.25	53.70	+0.94%	33,064
2025-09-10	53.30	53.65	52.30	53.20	-0.47%	43,976
2025-09-09	53.40	54.05	53.20	53.45	+0.66%	61,154
2025-09-08	51.95	53.70	51.95	53.10	+2.21%	45,218
2025-09-05	52.00	52.85	51.85	51.95	-0.57%	52,441
2025-09-04	52.00	52.50	51.60	52.25	+0.67%	62,478
2025-09-03	52.25	52.75	51.65	51.90	-0.57%	53,313
2025-09-02	52.70	53.80	51.80	52.20	-0.76%	38,393
2025-09-01	51.35	53.25	50.60	52.60	+2.53%	68,053
2025-08-29	53.60	54.00	50.00	51.30	-7.73%	318,375
2025-08-28	55.70	56.50	55.60	55.60	+0.36%	28,540
2025-08-27	56.00	56.40	55.10	55.40	-0.81%	56,572
2025-08-26	56.40	56.40	55.50	55.85	-0.89%	24,983
2025-08-25	55.85	56.80	55.60	56.35	+0.54%	38,368
2025-08-22	55.80	56.20	55.30	56.05	+0.27%	48,360
2025-08-21	55.60	56.30	55.15	55.90	+0.90%	54,483
2025-08-20	57.20	57.25	55.30	55.40	-2.03%	89,642
2025-08-19	56.75	57.10	56.30	56.55	+0.09%	39,384
2025-08-18	56.00	57.35	56.00	56.50	+0.98%	35,610
2025-08-14	56.25	56.30	55.30	55.95	-0.27%	63,849
2025-08-13	56.90	57.60	55.75	56.10	-1.41%	97,816
2025-08-12	56.90	57.20	56.25	56.90	+0.53%	42,126
2025-08-11	57.70	58.15	56.50	56.60	-1.57%	59,736
2025-08-08	57.60	57.60	56.40	57.50	+0.79%	35,486
2025-08-07	57.00	57.50	55.90	57.05	+0.71%	55,869

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+13.14%). Worst month: Oct (-10.74%). Based on 5 years of daily data (2022–2026).

Jan-4.00%
Feb-0.71%
Mar+2.13%
Apr+1.90%
May-3.87%
Jun-2.06%
Jul+13.14%
Aug-10.49%
Sep+0.70%
Oct-10.74%
Nov-3.50%
Dec+0.13%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Text S.A.'s (TXT.WA) latest close?

52.40 on 2026-08-07, from the Closelook data lake's daily price record.

What is TXT.WA's 52-week high and low?

58.15 high and 35.50 low over the trailing 52 weeks, as of 2026-08-07.

What is Text S.A.'s strongest and weakest month historically?

Historically, TXT.WA's strongest calendar month has been Jul (average +13.14%) and its weakest Oct (average -10.74%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 961 daily bars in the Closelook data lake.