Historical Stock Prices

TX 
$20.41
*  
0.51
2.56%
Get TX Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 20.2 20.86 19.9201 20.41 382,335
04/28/2016 19.7 20.34 19.7 19.9 384,135
04/27/2016 18.75 19.74 18.7 19.7 446,612
04/26/2016 18.64 18.755 17.91 18.66 563,186
04/25/2016 19.95 19.96 18.45 18.58 672,817
04/22/2016 19.85 20.55 19.478 20.11 431,953
04/21/2016 19.9 19.95 19.38 19.48 167,408
04/20/2016 19.81 20 19.61 19.74 442,431
04/19/2016 19.55 19.885 19.44 19.82 709,823
04/18/2016 19.21 19.5 19.2 19.35 291,894
04/15/2016 19.14 19.51 19 19.41 239,517
04/14/2016 19.63 19.63 19.05 19.28 405,676
04/13/2016 19.25 19.64 19.24 19.6 1,292,520
04/12/2016 18.71 19.15 18.61 19.14 339,776
04/11/2016 18.62 19.14 18.54 18.69 310,917
04/08/2016 18.26 18.6 18.12 18.48 310,336
04/07/2016 18.01 18.1399 17.85 18.01 222,384
04/06/2016 18.04 18.24 17.78 17.94 210,591
04/05/2016 17.66 18.18 17.61 17.91 219,764
04/04/2016 18.25 18.37 17.77 17.84 170,774
04/01/2016 17.7 18.24 17.44 18.22 189,359
03/31/2016 18.3 18.54 17.91 17.98 152,171
03/30/2016 18.34 18.68 18.16 18.19 350,888
03/29/2016 17.79 18.15 17.27 18.13 362,822
03/28/2016 17.92 18.07 17.53 17.84 203,939
03/24/2016 17.52 17.88 17.2512 17.88 367,213
03/23/2016 17.93 18.26 17.58 17.66 219,857
03/22/2016 17.88 18.29 17.615 18.12 300,150
03/21/2016 18.14 18.76 17.93 18.03 282,194
03/18/2016 18.3 18.52 17.9401 18.27 369,843
03/17/2016 17.87 18.25 17.795 18.16 344,135
03/16/2016 17.25 17.71 16.94 17.7 916,994
03/15/2016 17.16 17.25 16.75 17.19 449,906
03/14/2016 17.42 17.47 16.9 17.29 263,250
03/11/2016 17.2 17.7 16.75 17.58 495,829
03/10/2016 16.92 17.38 16.78 17.24 378,730
03/09/2016 17.16 17.24 16.465 16.85 580,530
03/08/2016 17.39 17.58 16.705 16.82 332,376
03/07/2016 16.38 17.61 16.1 17.57 911,948
03/04/2016 17.1 17.72 16.74 17.41 1,010,638
03/03/2016 16.9 17.09 16.72 17.08 717,521
03/02/2016 15.6 16.99 15.555 16.97 792,984
03/01/2016 15.27 15.6 15.08 15.5 405,372
02/29/2016 14.92 15.02 14.75 14.96 300,029
02/26/2016 14.79 14.98 14.61 14.79 438,607
02/25/2016 14.81 14.95 14.35 14.69 469,241
02/24/2016 12.75 14.81 12 14.67 1,250,242
02/23/2016 13.35 13.35 12.57 12.65 376,909
02/22/2016 12.87 13.52 12.87 13.38 235,487
02/19/2016 12.49 12.82 12.32 12.6 207,185
02/18/2016 13 13.03 12.35 12.62 157,514
02/17/2016 12.26 13.05 12.26 12.95 310,008
02/16/2016 12.05 12.49 11.84 12.22 403,665
02/12/2016 11.51 11.96 11.46 11.88 251,160
02/11/2016 11.3 11.59 11.06 11.36 219,017
02/10/2016 11.89 11.89 11.5 11.7 142,954
02/09/2016 11.9 12.05 11.67 11.91 157,173
02/08/2016 12.21 12.41 12.07 12.2 116,003
02/05/2016 12.59 12.74 12.36 12.39 138,107
02/04/2016 11.75 13.08 11.75 12.73 339,962
02/03/2016 11.44 11.62 10.85 11.62 339,818
02/02/2016 11.44 11.54 11.08 11.26 218,136
02/01/2016 11.74 11.74 11.42 11.66 190,942
*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?