10X Genomics (TXG) Total Return (Includes Dividends)

10X Genomics Inc
Total Return Metrics - 10X Genomics (TXG)

Total Return (Includes Dividends) Data - 10X Genomics (TXG)

DateAdjusted CloseOpenHighLowVolume
1/14/2022$104.00$104.41$106.81$98.802,044,208
1/13/2022$104.82$117.03$117.11$104.692,447,684
1/12/2022$118.81$122.10$125.00$116.841,174,551
1/11/2022$121.93$127.32$127.32$117.011,452,958
1/10/2022$127.72$125.63$135.48$121.311,200,764
1/7/2022$127.79$130.83$135.15$125.60600,526
1/6/2022$130.77$130.35$135.66$127.00698,366
1/5/2022$131.30$139.57$144.09$130.48591,935
1/4/2022$141.31$145.06$145.78$138.15736,377
1/3/2022$145.79$148.66$150.00$143.64690,609
12/31/2021$148.96$149.86$154.10$148.57462,386
12/30/2021$150.88$144.14$153.19$143.86442,558
12/29/2021$144.73$144.82$146.36$143.71503,732
12/28/2021$144.55$144.62$148.36$143.26481,689
12/27/2021$144.45$145.28$149.00$143.13341,790
12/23/2021$146.09$146.87$147.01$143.16335,994
12/22/2021$146.32$145.49$148.77$143.75417,784
12/21/2021$146.22$139.60$146.49$138.86524,432
12/20/2021$138.80$142.54$143.45$136.99616,247
12/17/2021$143.45$135.13$143.93$131.00868,070
12/16/2021$136.14$142.08$142.08$135.10523,095
12/15/2021$140.43$136.53$140.56$135.75755,036
12/14/2021$136.32$136.79$140.27$134.59591,137
12/13/2021$139.40$138.82$143.00$136.90640,879
12/10/2021$139.51$144.32$150.43$138.64593,445
12/9/2021$143.57$152.10$152.10$141.19658,999
12/8/2021$152.11$147.92$154.80$142.87438,893
12/7/2021$147.16$138.75$148.96$138.42822,363
12/6/2021$135.05$137.18$137.87$129.001,115,852
12/3/2021$137.92$148.46$149.32$136.751,688,139
12/2/2021$148.42$142.62$151.94$142.62822,324
12/1/2021$144.29$156.00$157.74$142.84891,731
11/30/2021$152.81$144.87$153.72$144.872,459,650
11/29/2021$144.45$149.09$149.09$139.773,013,168
11/26/2021$148.85$150.91$154.07$148.44384,040
11/24/2021$150.99$146.58$151.43$141.81759,885
11/23/2021$147.27$145.89$148.74$143.35736,041
11/22/2021$147.75$150.00$151.99$145.28780,451
11/19/2021$149.96$149.77$156.76$149.54590,461
11/18/2021$149.74$160.80$160.80$147.01658,473
11/17/2021$160.27$160.60$160.92$153.17726,582
11/16/2021$160.58$158.19$160.59$156.47476,314
11/15/2021$158.00$167.12$167.49$157.66534,546
11/12/2021$166.63$168.34$168.57$162.48399,426
11/11/2021$167.90$170.23$173.97$166.86424,627
11/10/2021$167.02$167.63$170.21$165.64644,155
11/9/2021$168.19$174.73$175.29$167.11421,759
11/8/2021$174.42$176.17$179.89$173.76467,988
11/5/2021$177.98$179.12$181.30$173.72673,719
11/4/2021$182.59$175.00$187.85$167.221,418,789
11/3/2021$164.16$160.75$165.40$158.64741,963
11/2/2021$162.00$163.14$163.51$159.28529,454
11/1/2021$163.70$161.52$165.29$160.00514,855
10/29/2021$161.27$163.89$163.89$159.81420,667
10/28/2021$164.43$159.69$165.46$159.26341,894
10/27/2021$158.94$163.18$165.94$158.75420,085
10/26/2021$165.63$169.71$170.47$164.70463,938
10/25/2021$168.75$164.57$169.32$163.51474,707
10/22/2021$164.03$162.95$164.10$159.42429,950
10/21/2021$163.85$162.99$164.39$160.80319,128
10/20/2021$161.61$160.62$162.59$158.61548,610
10/19/2021$160.74$155.00$160.96$154.84544,202
10/18/2021$154.09$151.68$154.63$149.15392,442
10/15/2021$152.27$153.99$154.57$150.59398,757
10/14/2021$153.73$156.00$161.55$153.58650,838
10/13/2021$153.93$160.00$160.86$153.19624,117
10/12/2021$158.93$158.69$159.09$155.61620,002
10/11/2021$156.02$154.54$156.73$153.02585,550
10/8/2021$155.33$154.13$156.09$151.931,127,694
10/7/2021$154.03$145.87$157.80$145.87839,023
10/6/2021$145.32$141.03$146.62$139.74418,503
10/5/2021$142.29$144.39$146.31$141.95776,362
10/4/2021$144.00$142.78$144.61$137.37910,783
10/1/2021$143.78$145.00$145.32$141.42452,664
9/30/2021$145.58$146.93$148.84$145.06448,879
9/29/2021$145.94$146.72$147.97$144.98453,003
9/28/2021$146.04$150.08$150.08$144.73610,985
9/27/2021$152.38$152.44$153.20$146.48388,479
9/24/2021$154.16$160.89$161.00$153.30454,538
9/23/2021$158.53$159.64$160.50$154.99434,756
9/22/2021$158.75$161.07$162.84$157.61430,070
9/21/2021$160.99$162.26$165.91$160.21411,156
9/20/2021$161.80$159.37$165.83$158.12823,087
9/17/2021$163.49$160.27$165.64$155.411,939,229
9/16/2021$159.99$156.18$160.47$153.85608,686
9/15/2021$156.15$155.00$158.74$151.161,316,346
9/14/2021$155.67$165.00$166.86$155.371,230,946
9/13/2021$169.00$184.32$184.68$168.53782,453
9/10/2021$184.50$184.62$186.48$183.05429,338
9/9/2021$184.13$184.88$187.66$183.58435,859
9/8/2021$184.07$189.70$189.78$182.45424,079
9/7/2021$190.92$184.59$191.15$183.62579,407
9/3/2021$185.21$183.62$186.10$181.01524,347
9/2/2021$183.56$179.99$185.00$178.20490,292
9/1/2021$179.54$176.39$179.64$174.09612,083
8/31/2021$175.92$174.21$176.24$172.36731,671
8/30/2021$173.75$165.60$175.50$165.60941,728
8/27/2021$164.21$160.38$165.12$158.81467,805
8/26/2021$160.07$166.60$167.92$159.68309,609
8/25/2021$166.73$169.60$170.00$166.01300,166
8/24/2021$169.11$163.92$169.29$161.63608,288
8/23/2021$163.67$157.32$164.34$157.16530,588
8/20/2021$155.72$154.38$158.21$154.38343,690
8/19/2021$154.16$156.17$158.67$153.30422,988
8/18/2021$157.81$163.90$165.19$157.52482,444
8/17/2021$162.75$157.77$162.78$155.63825,711
8/16/2021$160.08$161.00$162.35$156.24757,080
8/13/2021$160.28$162.04$162.87$157.76452,839
8/12/2021$161.21$161.16$162.37$156.45721,518
8/11/2021$161.41$164.07$164.66$158.01587,430
8/10/2021$164.77$174.48$174.48$163.00482,065
8/9/2021$172.71$171.31$176.19$167.20564,087
8/6/2021$170.97$174.23$174.49$169.60697,003
8/5/2021$175.26$177.39$180.25$169.021,629,886
8/4/2021$184.82$179.23$187.48$178.36603,229
8/3/2021$178.55$178.24$179.94$175.61459,913
8/2/2021$178.24$184.99$185.17$177.75526,873
7/30/2021$183.23$183.09$185.47$181.61420,980
7/29/2021$184.11$187.87$189.73$183.38386,512
7/28/2021$187.00$179.73$190.83$179.73566,719
7/27/2021$179.75$179.22$180.37$173.12507,649
7/26/2021$179.57$183.36$184.99$178.15297,748
7/23/2021$183.47$186.31$188.31$181.69263,868
7/22/2021$185.89$185.28$189.46$185.27392,771
7/21/2021$184.06$181.43$184.19$177.72346,128
7/20/2021$181.98$173.96$182.48$171.29746,533
7/19/2021$172.52$168.42$175.00$167.99496,457
7/16/2021$171.18$170.94$172.30$167.42350,572
7/15/2021$170.05$168.51$171.84$166.00526,932
7/14/2021$169.00$182.51$184.29$168.69625,492
7/13/2021$181.32$184.94$185.49$179.15438,973
7/12/2021$185.50$190.88$192.92$184.38392,331
7/9/2021$190.41$188.07$191.27$183.60328,668
7/8/2021$188.25$181.65$189.83$179.38538,582
7/7/2021$185.05$194.22$195.86$185.01552,867
7/6/2021$192.14$190.48$197.09$189.54493,554
7/2/2021$190.94$191.59$193.17$189.29313,422
7/1/2021$189.94$195.82$196.30$189.09604,398
6/30/2021$195.82$199.82$200.15$195.56724,347
6/29/2021$201.33$201.46$208.99$200.41942,187
6/28/2021$201.40$192.87$201.46$192.791,127,809
6/25/2021$189.73$195.40$197.71$187.112,450,799
6/24/2021$194.11$199.05$201.00$193.85901,191
6/23/2021$201.41$197.21$202.35$196.88784,721
6/22/2021$197.15$197.77$201.18$196.36554,275
6/21/2021$197.88$194.40$198.34$191.88691,962
6/18/2021$194.43$198.75$200.36$192.761,869,609
6/17/2021$198.77$190.97$203.64$190.971,571,675
6/16/2021$192.28$186.75$193.56$186.75767,810
6/15/2021$190.19$191.89$194.19$187.70824,761
6/14/2021$191.17$192.99$194.33$188.01785,041
6/11/2021$193.51$192.93$194.78$190.30636,777
6/10/2021$191.16$185.73$192.81$184.30890,344
6/9/2021$186.25$187.17$189.86$181.16873,753
6/8/2021$187.05$185.72$188.46$183.02889,220
6/7/2021$185.28$179.33$187.96$178.77924,902
6/4/2021$180.18$172.99$182.17$172.57498,521
6/3/2021$173.00$177.03$178.50$171.43509,023
6/2/2021$178.93$176.50$180.48$175.46592,433
6/1/2021$176.25$180.00$180.67$170.88951,663
5/28/2021$180.00$177.19$184.00$177.19679,043
5/27/2021$176.06$168.36$179.46$166.131,927,846
5/26/2021$169.39$165.99$170.83$165.36724,167
5/25/2021$166.14$167.67$169.03$164.30758,706
5/24/2021$166.17$160.92$167.43$159.14609,489
5/21/2021$158.17$159.54$160.54$153.52824,056
5/20/2021$158.66$152.55$159.07$150.50694,458
5/19/2021$151.02$145.00$151.65$143.171,185,628
5/18/2021$150.38$145.33$153.17$142.961,273,134
5/17/2021$143.83$142.49$145.28$138.511,254,458
5/14/2021$143.79$136.56$145.64$136.33980,860
5/13/2021$136.61$136.69$140.91$134.681,772,107
5/12/2021$134.22$135.38$138.14$133.121,215,813
5/11/2021$137.25$129.21$140.43$128.15868,469
5/10/2021$134.84$146.01$146.97$134.661,145,568
5/7/2021$146.36$147.18$151.83$145.761,090,529
5/6/2021$144.45$166.32$169.57$141.423,487,244
5/5/2021$182.90$188.03$189.45$181.25710,702
5/4/2021$184.90$188.88$189.96$179.02622,031
5/3/2021$192.58$198.09$198.52$188.53549,880
4/30/2021$197.80$195.95$200.43$193.01589,238
4/29/2021$197.40$198.73$198.95$193.30796,872
4/28/2021$197.22$197.05$199.00$190.51434,047
4/27/2021$198.70$201.00$202.00$196.63354,597
4/26/2021$202.37$195.33$203.25$194.00814,831
4/23/2021$193.95$191.63$195.42$188.02566,170
4/22/2021$191.81$187.81$195.67$187.81562,367
4/21/2021$187.55$179.88$188.85$176.95323,808
4/20/2021$180.74$187.39$189.97$178.48496,590
4/19/2021$186.97$191.81$195.80$183.33375,326
4/16/2021$194.10$196.13$196.78$189.03327,248
4/15/2021$196.13$196.73$197.89$192.00565,182
4/14/2021$192.22$196.61$203.20$190.33634,319
4/13/2021$197.36$187.98$198.24$186.45655,535
4/12/2021$188.31$192.52$193.11$180.16988,433
4/9/2021$194.64$188.92$194.96$186.65504,470
4/8/2021$190.24$189.25$192.89$187.53806,522
4/7/2021$185.34$192.53$193.91$182.311,172,904
4/6/2021$197.24$189.95$199.49$189.58861,891
4/5/2021$190.71$188.16$191.16$185.42443,682
4/1/2021$185.79$181.56$186.17$176.52855,415
3/31/2021$181.00$171.00$183.19$170.71862,267
3/30/2021$168.22$160.71$169.78$158.68516,266
3/29/2021$161.53$166.31$168.90$157.60565,202
3/26/2021$166.09$166.77$171.20$160.64492,209
3/25/2021$166.21$165.53$168.00$157.55792,359
3/24/2021$169.05$173.13$176.09$168.19592,107
3/23/2021$174.16$178.37$179.24$172.60343,839
3/22/2021$179.21$176.55$181.51$174.81757,416
3/19/2021$177.76$170.13$180.06$166.151,377,735
3/18/2021$168.51$166.89$173.40$166.04949,973
3/17/2021$170.19$165.14$174.95$163.72811,483
3/16/2021$168.77$170.20$172.65$165.19766,114
3/15/2021$169.50$163.38$172.17$161.00966,031
3/12/2021$160.02$158.78$160.99$153.82540,532
3/11/2021$164.63$157.28$165.79$156.80583,518
3/10/2021$151.58$155.00$158.54$150.91739,849
3/9/2021$150.61$146.37$152.90$145.35999,591
3/8/2021$141.09$151.48$155.00$140.561,134,466
3/5/2021$155.58$152.01$157.04$140.851,612,320
3/4/2021$147.40$171.55$173.67$146.381,418,478
3/3/2021$173.21$185.36$187.40$171.19663,339
3/2/2021$186.72$188.26$193.82$185.57904,743
3/1/2021$186.75$179.38$187.11$178.01897,481
2/26/2021$177.99$175.52$179.49$169.61802,687
2/25/2021$173.10$177.11$180.00$168.69605,501
2/24/2021$179.43$176.67$184.95$174.52585,942
2/23/2021$176.09$173.71$179.55$165.33836,383
2/22/2021$178.70$185.44$189.97$177.65775,222
2/19/2021$190.73$191.45$195.00$188.44651,289
2/18/2021$186.37$183.44$188.82$176.16962,189
2/17/2021$187.55$190.09$191.43$181.84456,108
2/16/2021$192.43$200.00$201.70$188.88643,652
2/12/2021$196.86$189.16$198.00$188.12507,157
2/11/2021$190.12$185.64$190.28$184.73437,538
2/10/2021$185.28$186.07$192.45$180.03494,212
2/9/2021$182.78$183.13$187.63$182.37547,715
2/8/2021$181.70$187.27$187.60$180.07677,680
2/5/2021$185.54$183.92$185.80$179.53414,722
2/4/2021$181.84$182.26$184.83$179.90278,435
2/3/2021$180.87$185.06$187.99$178.30485,986
2/2/2021$182.56$180.00$184.66$179.04765,763
2/1/2021$176.83$175.44$179.68$172.87897,126
1/29/2021$171.15$172.86$178.45$168.73559,332
1/28/2021$173.32$168.03$180.00$166.48584,688
1/27/2021$163.22$170.02$172.59$161.13725,249
1/26/2021$171.75$182.99$182.99$171.50776,690
1/25/2021$183.25$188.67$190.00$179.10443,876
1/22/2021$187.00$185.30$189.23$183.38571,331
1/21/2021$185.53$183.63$186.30$178.20701,102
1/20/2021$181.04$183.83$191.24$178.00776,828
1/19/2021$182.22$177.95$182.98$174.08998,198
1/15/2021$179.67$181.17$184.17$175.45550,774
1/14/2021$179.89$176.00$184.13$175.44724,189
1/13/2021$175.52$167.94$178.40$166.57631,151
1/12/2021$167.69$162.51$168.55$161.67616,342
1/11/2021$167.50$160.00$170.89$156.80868,948
1/8/2021$159.37$161.00$162.00$154.061,291,051
1/7/2021$158.79$146.65$158.99$146.061,710,872
1/6/2021$140.25$142.03$143.00$137.772,757,888
12/24/2020$151.33$150.79$152.70$148.75263,565
12/15/2020$149.54$152.93$153.50$148.64622,628
12/4/2020$149.04$144.83$149.49$144.26661,534
11/24/2020$136.15$136.07$137.71$134.51996,633
11/13/2020$138.55$140.00$142.00$136.96482,575
11/4/2020$141.80$138.98$142.36$136.54516,927
10/26/2020$141.24$142.00$144.56$139.53480,187
10/15/2020$161.95$161.22$163.52$158.40424,874
10/6/2020$136.78$131.41$137.66$131.04871,936
9/25/2020$124.28$121.85$124.62$120.32772,245
9/16/2020$122.39$117.92$123.98$117.92974,402
9/4/2020$106.33$107.85$109.97$100.45496,973
8/26/2020$110.33$109.01$111.43$108.62298,925
8/17/2020$105.61$103.66$105.86$102.21505,018
8/6/2020$99.21$99.90$100.83$98.97206,411
7/28/2020$95.50$96.72$98.73$95.15547,888
7/17/2020$91.87$89.52$92.50$88.57329,218
7/8/2020$91.19$89.00$91.58$89.00642,020
6/26/2020$86.25$87.28$88.05$84.294,483,945
6/17/2020$88.30$89.47$90.90$87.851,495,786
6/8/2020$81.00$83.29$83.32$80.601,183,930
5/28/2020$76.29$78.28$79.39$76.26357,677
5/18/2020$77.20$78.00$80.97$76.92879,493
5/7/2020$80.81$79.51$81.47$78.41599,343
4/28/2020$76.26$76.72$77.44$75.31522,170
4/17/2020$71.16$69.48$71.91$69.28676,031
4/7/2020$60.85$62.96$63.05$58.11607,171
3/27/2020$59.99$60.40$62.10$59.25148,529
3/18/2020$58.00$57.55$59.49$54.39584,510
3/9/2020$65.29$63.52$68.32$62.51721,022
2/27/2020$72.73$73.49$76.50$71.17226,112
2/18/2020$90.22$93.00$93.86$86.65290,265
2/6/2020$91.19$92.27$95.33$90.53125,780
1/28/2020$106.62$104.62$108.27$103.30245,356
1/16/2020$85.89$86.82$87.15$84.01126,018
1/7/2020$75.98$76.00$77.28$75.32182,702
12/26/2019$74.45$79.51$81.96$74.26188,706
12/16/2019$61.99$61.25$62.92$61.03203,450
12/5/2019$62.61$63.67$63.82$60.05158,366
11/25/2019$66.00$64.16$67.49$64.16212,531
11/14/2019$63.50$60.62$64.61$59.00356,627
11/5/2019$55.33$57.84$58.72$55.2072,311
10/25/2019$52.50$57.44$58.90$51.49127,685
10/16/2019$51.13$48.54$51.75$48.50139,458
10/7/2019$50.36$52.10$53.22$49.03476,614
9/26/2019$49.99$52.78$53.69$46.62596,379
9/17/2019$56.78$56.21$60.90$55.42602,753
9/12/2019$52.75$54.00$58.00$51.007,326,286
More Information
What is the last price for 10X Genomics Inc (TXG)?
The last price for TXG stock is $104.00 as of 1/14/2022.
What is the 52-week high for 10X Genomics Inc (TXG)?
The 52-week high for TXG stock is $208.99 on 6/29/2021.
What is the 52-week low for 10X Genomics Inc (TXG)?
The 52-week low for TXG stock is $98.80 on 1/14/2022.
What is the average trading volume in shares for 10X Genomics Inc (TXG) for the last month?
The average trading volume in shares for the last month for TXG stock is 82.972K.
What is the average trading volume in USD for 10X Genomics Inc (TXG) for the last month?
The average trading volume in USD for the last month for TXG stock is $104.724M.
What is the TTM total return CAGR for 10X Genomics Inc (TXG)?
The TTM total return compound annual growth rate for TXG stock is -25.37%.
What is the 3 year total return CAGR for 10X Genomics Inc (TXG)?
The 3 year total return compound annual growth rate for TXG stock is 33.62%.



Disclaimers: FinanceCharts.com is not operated by a broker, a dealer, or a registered investment adviser. Under no circumstances does any information posted on FinanceCharts.com represent a recommendation to buy or sell a security. The information on this site is not intended to be, nor does it constitute, investment advice or recommendations. In no event shall FinanceCharts.com be liable to anyone using this site for any damages of any kind arising out of the use of any content or other material published or available on FinanceCharts.com, or relating to the use of, or inability to use, FinanceCharts.com or any content, including, without limitation, any investment losses, lost profits, lost opportunity, special, incidental, indirect, consequential or punitive damages. Past performance is a poor indicator of future performance. The information on this site is in no way guaranteed for completeness, accuracy, timeliness or in any other way.