Textura Corporation Historical Stock Prices

TXTR 
$27.44
*  
0.05
0.18%
Get TXTR Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  27.98  27.89  26.81  27.44 304,477
09/19/2014 27.64 27.89 26.81 27.44 304,477
09/18/2014 27.9 28.2 27.16 27.39 232,239
09/17/2014 29.01 29.06 27.88 27.94 145,143
09/16/2014 28.72 29.1 28.6 28.99 170,090
09/15/2014 29.62 29.85 28.498 28.98 182,122
09/12/2014 29.73 29.9 29.4 29.84 98,992
09/11/2014 29.41 30.53 29.41 29.77 173,330
09/10/2014 28.28 29.81 28.22 29.67 180,490
09/09/2014 28.31 29.13 28.119 28.35 166,493
09/08/2014 27.97 28.53 27.69 28.48 157,054
09/05/2014 27.92 28.52 27.9 28.11 131,606
09/04/2014 29.34 29.44 28.01 28.18 217,153
09/03/2014 29.54 29.73 29.14 29.28 136,566
09/02/2014 28.94 29.76 28.71 29.55 175,165
08/29/2014 28.98 29.78 28.72 28.82 146,236
08/28/2014 28.79 29.35 28.79 28.97 174,489
08/27/2014 29.25 29.46 28.59 28.98 206,703
08/26/2014 29.34 29.73 29.12 29.39 152,883
08/25/2014 29.45 29.89 29.08 29.28 142,423
08/22/2014 29.47 29.93 29.1 29.23 234,362
08/21/2014 29.33 29.4 28.44 29.38 108,597
08/20/2014 29.59 29.99 28.89 29.46 165,587
08/19/2014 29.82 30.23 29.37 29.88 280,334
08/18/2014 29.16 30.5 28.3 29.65 385,285
08/15/2014 28.01 28.4099 27.14 28.15 266,017
08/14/2014 27.64 27.64 26.98 27.32 162,536
08/13/2014 27.76 28.42 27.55 27.64 202,051
08/12/2014 29.77 30.0435 27.544 27.65 375,061
08/11/2014 29.43 30.31 29.0101 30.17 404,095
08/08/2014 27.66 29.72 27.66 29.2 578,105
08/07/2014 25.87 28.73 24.78 27.62 541,549
08/06/2014 26.79 26.9 26.17 26.55 360,068
08/05/2014 26.49 27.6 25.85 27.25 242,643
08/04/2014 24.62 26.9 24.46 26.79 279,602
08/01/2014 25.02 25.09 24.24 24.48 260,668
07/31/2014 25.35 25.89 24.42 24.97 220,767
07/30/2014 25.5 25.89 25.1 25.67 334,738
07/29/2014 25.46 25.86 25.14 25.29 353,728
07/28/2014 26.6 26.63 25.26 25.37 138,065
07/25/2014 25.53 26.5 25.12 26.47 402,578
07/24/2014 24.51 26 24.44 25.91 143,868
07/23/2014 24.63 25 24.26 24.42 162,555
07/22/2014 24.76 25.23 24.37 24.46 123,504
07/21/2014 24.16 24.87 24.1 24.62 273,276
07/18/2014 25.95 25.95 24.22 24.35 174,317
07/17/2014 24.92 26.1 24.38 24.49 259,622
07/16/2014 24.75 25.22 24.28 25.16 237,698
07/15/2014 24.84 24.91 24.21 24.57 334,801
07/14/2014 24.64 25.32 24.53 24.84 118,272
07/11/2014 24.65 24.96 24.38 24.41 85,786
07/10/2014 24.46 24.69 23.685 24.56 267,841
07/09/2014 23.96 25.3 23.96 24.97 328,779
07/08/2014 23.58 23.86 23 23.8 372,894
07/07/2014 24.07 24.072 23.52 23.76 201,628
07/03/2014 24.82 25.2798 23.9 24.24 228,314
07/02/2014 26.39 29.5 24.55 24.76 1,179,401
07/01/2014 23.65 25.49 23.44 25.05 651,834
06/30/2014 23.48 24.1 23.16 23.64 312,864
06/27/2014 22.87 24.27 22.57 23.52 1,480,217
06/26/2014 22.9 23.17 22.35 22.89 529,176
06/25/2014 23.72 23.72 22.69 22.78 498,327
06/24/2014 24.54 24.895 23.94 24 300,302
06/23/2014 23.82 24.84 23.5 24.71 402,263
06/20/2014 23.23 24.284 22.82 23.94 670,243
06/19/2014 22.93 23.21 22.76 22.98 489,081
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?