Historical Stock Prices

TXTR 
$27.26
*  
0.06
0.22%
Get TXTR Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading TXTR now
Exchange: NYSE
Industry: Technology
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 27-DEC-2014 TO 27-MAR-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.
03/27/2015 27.33 27.51 26.68 27.26 93,467
03/26/2015 26.94 28.17 26.55 27.32 312,606
03/25/2015 27.07 27.0738 26.33 26.49 189,470
03/24/2015 26.75 27.36 26.65 27.06 156,300
03/23/2015 26.76 26.93 26.05 26.86 195,641
03/20/2015 26.4 26.86 26.3 26.7 197,581
03/19/2015 25.76 26.43 25.53 26.23 158,759
03/18/2015 25.35 26.05 25.21 25.89 221,249
03/17/2015 25.13 25.63 25.11 25.41 96,881
03/16/2015 24.72 25.461 24.1 25.29 215,682
03/13/2015 25.18 25.37 24.31 24.82 90,819
03/12/2015 25.22 25.51 24.9 25.24 99,691
03/11/2015 24.76 25.31 24.18 25.04 155,787
03/10/2015 24.96 25.48 24.73 24.95 201,889
03/09/2015 25.83 25.91 25.11 25.32 178,897
03/06/2015 26 26.48 25.69 25.84 146,319
03/05/2015 26.31 26.53 26.01 26.32 176,251
03/04/2015 25.98 26.95 25.61 26.3 234,877
03/03/2015 28.26 28.3925 25.98 26.19 270,746
03/02/2015 28.27 28.57 27.77 28.42 216,122
02/27/2015 28.82 28.96 27.87 28.21 193,959
02/26/2015 28.36 28.72 28.21 28.69 257,113
02/25/2015 27.09 29.26 27.09 28.3 887,305
02/24/2015 27.1 27.1 26.22 26.66 205,412
02/23/2015 27 27.31 26.13 27.06 279,848
02/20/2015 26.77 27.17 26.43 27.16 170,469
02/19/2015 25.98 26.89 25.98 26.71 89,694
02/18/2015 26.23 26.23 25.5707 26.04 128,470
02/17/2015 26.31 26.63 26.1 26.49 126,562
02/13/2015 26.14 26.62 25.74 26.21 129,776
02/12/2015 25.5 26.09 25.2 26.09 169,976
02/11/2015 25.15 25.65 24.72 25.28 84,623
02/10/2015 25.54 25.7 24.947 25.14 111,388
02/09/2015 26.15 26.28 25.23 25.29 109,237
02/06/2015 25.97 26.49 25.8 26.4 182,509
02/05/2015 25.68 25.97 25.07 25.95 155,916
02/04/2015 25.73 25.97 25.2501 25.6 158,221
02/03/2015 24.75 26.07 24.75 25.91 177,516
02/02/2015 25.01 25.67 24.28 24.78 175,992
01/30/2015 25.64 26.18 24.9 24.94 180,183
01/29/2015 25.7 26.09 25.36 25.88 132,574
01/28/2015 25.77 26.15 24.95 25.58 174,650
01/27/2015 25.5 25.81 25.273 25.55 104,964
01/26/2015 26.16 26.5 25.62 25.74 154,460
01/23/2015 26.21 27.17 26.19 26.28 122,058
01/22/2015 26.05 26.32 25.46 26.25 126,461
01/21/2015 25.66 25.97 25.1 25.93 174,372
01/20/2015 25.92 26.2799 25.17 25.76 170,264
01/16/2015 25.7 26.63 25.62 25.98 186,435
01/15/2015 27.13 27.45 25.67 25.79 252,926
01/14/2015 27.51 27.88 26.55 27.08 193,887
01/13/2015 28.01 28.26 26.78 27.8 289,743
01/12/2015 28.5 28.71 27.5 27.79 157,876
01/09/2015 28.67 29.09 28.34 28.56 205,025
01/08/2015 27.95 28.73 27.67 28.54 138,706
01/07/2015 27.27 28.06 27.16 27.62 146,126
01/06/2015 27.99 28.33 26.48 26.95 234,155
01/05/2015 28.11 29.55 27.52 28.12 249,144
01/02/2015 28.7 29.11 27.73 28.45 188,804
12/31/2014 29.46 29.9 28.4 28.47 312,003
12/30/2014 29.5 29.69 28.95 29.39 176,279
12/29/2014 29.49 29.95 29.335 29.61 195,542
*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?