Historical Stock Prices

TX 
$14.11
*  
0.16
1.12%
Get TX Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading TX now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 14.22 14.45 13.96 14.11 177,007
08/27/2015 13.56 14.44 13.49 14.27 195,061
08/26/2015 13.6 13.6 13.15 13.34 147,400
08/25/2015 14.18 14.18 13.33 13.38 216,341
08/24/2015 13.34 14 12.86 13.71 722,724
08/21/2015 14.72 14.81 14.07 14.09 173,681
08/20/2015 15 15.25 14.8 14.82 257,493
08/19/2015 15.07 15.22 14.8201 15.1 335,943
08/18/2015 15.21 15.24 14.92 15.19 207,266
08/17/2015 15.38 15.38 14.97 15.31 264,163
08/14/2015 15.39 15.67 15.295 15.45 438,455
08/13/2015 15.35 15.55 15.25 15.41 399,838
08/12/2015 15.12 15.45 14.9 15.4 232,590
08/11/2015 15.37 15.52 15.02 15.23 97,077
08/10/2015 15 15.73 14.7 15.62 235,563
08/07/2015 15.12 15.3 14.72 14.78 144,241
08/06/2015 14.84 15.38 14.57 15.2 437,166
08/05/2015 15.06 15.67 14.68 15.01 300,403
08/04/2015 15.09 15.34 15 15.13 148,445
08/03/2015 15.39 15.41 14.99 15.16 126,329
07/31/2015 16.11 16.12 15.515 15.55 113,898
07/30/2015 16.02 16.28 15.77 15.94 272,863
07/29/2015 15.24 16.03 15.15 16.02 328,508
07/28/2015 15.17 15.5 15.17 15.28 329,691
07/27/2015 14.75 15.14 14.42 15.08 209,506
07/24/2015 14.99 15.09 14.83 14.98 303,094
07/23/2015 15.21 15.33 14.92 15.13 157,639
07/22/2015 15.06 15.29 14.83 15.16 292,432
07/21/2015 14.8 15.55 14.8 15.32 184,060
07/20/2015 15.39 15.54 14.65 14.82 410,035
07/17/2015 15.77 15.77 15.49 15.5 275,547
07/16/2015 15.95 16.08 15.75 15.82 241,233
07/15/2015 16.36 16.36 15.55 15.86 303,630
07/14/2015 16.56 16.61 16.39 16.43 137,507
07/13/2015 16.22 16.74 16.03 16.63 219,908
07/10/2015 16.26 16.43 15.96 16.22 145,031
07/09/2015 16.65 16.65 16.1 16.12 118,346
07/08/2015 16.51 16.58 16.09 16.25 124,208
07/07/2015 16.85 16.85 16 16.7 218,635
07/06/2015 17.07 17.2573 16.77 17 147,187
07/02/2015 17.25 17.58 17.2 17.27 249,910
07/01/2015 17.5 17.69 17.2 17.24 205,590
06/30/2015 17.68 17.9 17.27 17.31 195,905
06/29/2015 17.26 17.9 17.2 17.48 328,218
06/26/2015 18.42 18.53 18.06 18.24 144,932
06/25/2015 18.79 18.89 18.35 18.44 185,044
06/24/2015 19.47 19.47 18.615 18.84 211,153
06/23/2015 19.39 19.49 19.2 19.47 79,663
06/22/2015 19.5 19.68 19.3 19.41 139,462
06/19/2015 19.93 20.02 19.48 19.49 170,405
06/18/2015 20.12 20.23 19.76 19.98 154,722
06/17/2015 19.84 19.91 19.29 19.88 221,955
06/16/2015 19.53 19.92 19.44 19.81 164,029
06/15/2015 19.95 19.99 19.51 19.61 178,752
06/12/2015 20.33 20.41 19.94 20.11 143,360
06/11/2015 20.62 20.73 20.18 20.36 136,066
06/10/2015 20.57 21.03 20.49 20.65 230,724
06/09/2015 19.71 20.71 19.71 20.27 379,555
06/08/2015 19.68 19.96 19.54 19.65 386,233
06/05/2015 19.64 19.85 19.42 19.69 276,089
06/04/2015 19.87 20.18 19.66 19.76 195,409
06/03/2015 20 20.43 19.94 20.04 277,640
06/02/2015 19.22 20.11 19.07 19.91 284,965
06/01/2015 19.12 19.36 18.99 19.04 323,002
05/29/2015 19.7 19.83 19.44 19.52 190,795
05/28/2015 19.6 19.78 19.46 19.69 144,851
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?