$14.02 +0.14 (%) Textura Corp - NYSE

Feb. 11, 2016 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXTR historical data

Date Open High Low Close Volume
2/10/201614.1714.8713.6413.88391,321
2/9/201613.3713.8113.1313.23194,757
2/8/201614.1214.2913.1713.52285,462
2/5/201615.3015.3014.0314.30506,268
2/4/201615.0615.6014.9915.36196,326
2/3/201615.0515.2314.6015.1097,800
2/2/201615.4415.4414.7814.90185,239
2/1/201615.6915.7015.1815.60344,082
1/29/201615.7716.7915.4615.79332,140
1/28/201615.2715.5815.0915.20116,851
1/27/201615.0115.6214.9315.14141,949
1/26/201615.3315.3314.4715.14284,575
1/25/201615.5916.1315.0115.22313,753
1/22/201615.8416.1415.5115.59229,767
1/21/201615.5216.0715.3415.53293,566
1/20/201615.3115.9414.6715.66340,555
1/19/201616.0716.2915.1415.53363,711
1/15/201615.6916.0314.1115.90994,923
1/14/201617.4718.0617.4117.73295,644
1/13/201618.3018.5016.9217.36268,417
1/12/201618.3918.5617.2318.20358,661
1/11/201618.8018.9318.2718.34194,501
1/8/201619.4219.6618.7118.73161,088
1/7/201619.8320.1819.3319.33120,838
1/6/201620.1820.5919.8520.18252,400
1/5/201620.9321.0020.1620.44153,096
1/4/201621.2121.2120.3720.94198,959
12/31/201522.0822.2121.5721.58161,098
12/30/201522.1722.5122.0922.1194,619
12/29/201522.1522.6322.0722.29110,290
12/28/201522.5122.7521.9922.04118,260
12/24/201522.3022.8722.3022.57100,159
12/23/201521.4422.3921.4122.23259,765
12/22/201521.4021.5420.9021.37191,371
12/21/201521.8622.0020.9421.35262,166
12/18/201522.1022.6121.7021.72260,932
12/17/201521.9122.4121.8322.12206,851
12/16/201521.6422.0521.5521.78133,553
12/15/201521.4021.8621.2621.64191,988
12/14/201521.5521.8920.8721.24178,829
12/11/201521.5721.9921.1821.57243,896
12/10/201521.4122.3821.3221.96254,993
12/9/201521.5122.0621.3821.49246,798
12/8/201521.4422.0021.3221.66281,924
12/7/201521.8821.9221.2721.56314,474
12/4/201521.7022.5321.5621.82324,592
12/3/201523.0723.2521.7721.84344,794
12/2/201524.0924.1922.6423.11246,806
12/1/201524.2024.3623.7924.13220,073
11/30/201524.1724.3023.7724.15163,952
11/27/201523.9424.1123.6424.0161,268
11/25/201523.7024.2023.6523.97355,833
11/24/201523.0323.9522.9823.79724,327
11/23/201523.7524.1122.0423.211,239,434
11/20/201524.8525.5524.1625.47548,966
11/19/201524.2924.8723.8824.77258,955
11/18/201523.6224.4623.4024.23302,682
11/17/201523.7224.0423.2023.44301,831
11/16/201524.0624.4823.5023.64250,941
11/13/201523.8424.2723.4624.08471,682
11/12/201523.6624.0523.4924.03427,595
11/11/201523.4723.9922.9923.85835,561
11/10/201522.6024.5822.5123.622,906,433
11/9/201529.6129.9529.3329.43353,614
11/6/201529.0229.8528.6829.73216,129
11/5/201529.7429.9328.6529.16221,043
11/4/201529.9930.0029.6229.88334,057
11/3/201529.7730.0029.6629.8591,538
11/2/201529.3229.9829.1629.93400,186
10/30/201529.4029.8129.1929.36114,096
10/29/201529.1629.5129.0029.40181,987
10/28/201528.7529.7028.6829.11405,270
10/27/201528.7328.8428.4728.75191,755
10/26/201528.7329.2428.7028.81129,099
10/23/201528.9329.2228.5428.84169,334
10/22/201528.4629.2028.3628.60241,661
10/21/201528.5628.8727.7628.4089,870
10/20/201528.3628.7128.2028.54151,016
10/19/201528.6328.8728.0028.44145,309
10/16/201529.0029.1028.2528.83121,369
10/15/201528.4928.9428.1928.92382,709
10/14/201528.5428.7428.2128.3599,426
10/13/201528.2828.6128.1928.47165,282
10/12/201528.0928.5527.8328.43110,625
10/9/201528.0728.4227.8428.0267,032
10/8/201527.4328.2427.3927.93109,064
10/7/201527.2127.7026.9727.6998,380
10/6/201526.8527.5326.5027.02256,880
10/5/201526.0627.1925.8926.8175,232
10/2/201525.6026.0825.2025.90232,838
10/1/201525.8026.3325.4725.79242,651
9/30/201526.1626.2025.4925.84260,932
9/29/201525.6725.9725.1125.93220,876
9/28/201525.7926.1525.4225.72124,221
9/25/201526.5926.5925.6225.78104,546
9/24/201526.2826.6325.9126.4456,939
9/23/201526.2026.5926.0026.3670,781
9/22/201526.1226.4225.3926.23159,152
9/21/201527.0827.3725.8426.29214,531
9/18/201527.1527.6626.7726.88141,968
  • Showing 1-100 of 675 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center