Historical Stock Prices

TXTR 
$27.5
*  
0.05
0.18%
Get TXTR Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 27.76 27.96 27.25 27.5 71,072
07/01/2015 28.04 28.2 27.13 27.55 98,248
06/30/2015 27.67 28.05 27.05 27.83 177,347
06/29/2015 29.03 29.35 27.42 27.46 138,032
06/26/2015 29.49 29.68 28.89 29.26 95,039
06/25/2015 30.07 30.15 29.37 29.4 89,193
06/24/2015 30.34 30.34 29.81 29.92 73,387
06/23/2015 30 30.3 29.68 30.23 73,046
06/22/2015 30.26 30.35 29.79 29.87 62,302
06/19/2015 30.19 30.19 29.93 30.04 93,692
06/18/2015 29.86 30.4 29.86 30.1 104,517
06/17/2015 30 30.35 29.75 29.76 77,264
06/16/2015 29.75 30.03 29.58 29.89 82,296
06/15/2015 29.22 30 28.91 29.73 128,960
06/12/2015 29.78 29.99 29.19 29.59 86,478
06/11/2015 30.2 30.47 29.77 29.81 121,022
06/10/2015 30.5 30.65 30.18 30.3 314,547
06/09/2015 30.38 30.47 29.665 30.42 63,262
06/08/2015 30.17 30.58 29.81 30.36 100,850
06/05/2015 30.06 30.6 29.51 30.38 124,333
06/04/2015 30.57 31.02 30.07 30.17 181,806
06/03/2015 29.79 30.74 29.67 30.59 127,302
06/02/2015 29.77 30.28 29.53 29.68 176,504
06/01/2015 29.37 31.23 29.1 29.91 710,085
05/29/2015 28.83 29.4 28.59 29.11 175,642
05/28/2015 29.05 29.11 28.49 28.87 130,695
05/27/2015 28.57 29.27 28.06 29.23 132,438
05/26/2015 28.63 28.77 27.87 28.5 124,651
05/22/2015 28.69 28.99 28.481 28.86 112,297
05/21/2015 28.15 28.82 27.696 28.72 126,064
05/20/2015 27.91 28.09 27.39 27.86 129,315
05/19/2015 27.52 28.34 27.15 27.84 239,020
05/18/2015 27.66 27.875 27.31 27.6 309,935
05/15/2015 27.88 27.93 27.27 27.79 287,940
05/14/2015 28.09 28.195 27.41 27.85 133,034
05/13/2015 28.43 28.43 27.91 27.98 136,459
05/12/2015 28.26 28.48 27.63 28.03 74,011
05/11/2015 28.01 28.65 28.01 28.41 121,738
05/08/2015 27.84 28.45 27.7 28.01 210,064
05/07/2015 26.74 27.69 26.54 27.59 121,578
05/06/2015 27.43 27.71 26.55 26.81 236,574
05/05/2015 27.59 27.93 26.96 27.41 173,416
05/04/2015 27.83 28.14 27.04 27.67 169,147
05/01/2015 26.31 28.89 26.08 27.69 372,891
04/30/2015 27.14 27.22 26 26.17 220,474
04/29/2015 27.86 28.37 27.24 27.38 189,972
04/28/2015 27.82 29.04 27.58 28.16 261,868
04/27/2015 28.47 28.92 27.215 27.75 138,877
04/24/2015 28.5 28.73 28.2375 28.42 98,108
04/23/2015 27.95 28.68 27.8895 28.62 123,838
04/22/2015 27.8 28.13 27.39 28.08 75,585
04/21/2015 28.09 28.27 27.79 27.84 94,075
04/20/2015 27.27 28.26 27.055 27.9 134,594
04/17/2015 27.58 27.58 26.56 27.13 132,952
04/16/2015 27.22 27.895 27.22 27.7 203,749
04/15/2015 27.22 27.5 26.89 27.33 126,526
04/14/2015 27.14 27.34 26.43 27.04 97,494
04/13/2015 27.288 27.5 27.05 27.2 105,355
04/10/2015 26.76 27.33 26.57 27.14 128,057
04/09/2015 27.17 27.23 26.42 26.74 183,288
04/08/2015 27.08 27.5 26.92 27.14 93,655
04/07/2015 26.84 27.425 26.84 27.08 106,865
04/06/2015 26.74 27.24 26.52 26.94 94,570
*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?