$26.16 -0.23 (%) Textura Corp - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXTR historical data

Date Open High Low Close Volume
5/2/201626.3426.3425.9826.161,707,619
4/29/201626.0026.5825.9826.391,121,455
4/28/201625.9626.1325.9626.0014,024,917
4/27/201619.9620.1019.7019.89100,590
4/26/201620.0220.1119.6719.91106,624
4/25/201619.8920.2319.6419.96195,718
4/22/201619.4920.0019.1119.87145,840
4/21/201619.5020.0019.4119.51165,219
4/20/201619.1319.7419.0319.58140,415
4/19/201619.4519.4518.8819.1771,172
4/18/201619.0219.6218.7919.36133,837
4/15/201618.8019.1518.7218.82101,177
4/14/201618.8419.0618.7218.8632,855
4/13/201618.3218.9818.3218.94136,143
4/12/201618.5718.6718.1618.2197,533
4/11/201618.8019.1018.5418.5565,601
4/8/201618.7918.9818.3818.6895,584
4/7/201618.6618.9318.3718.61105,029
4/6/201618.5218.8618.5218.73118,760
4/5/201618.7219.0018.3718.5282,289
4/4/201618.8919.0818.7718.85195,915
4/1/201618.4518.9718.3218.86156,327
3/31/201618.7618.9818.5018.63139,512
3/30/201619.0319.2618.6318.78116,114
3/29/201618.2819.0818.1318.87149,949
3/28/201618.2118.6018.0118.2895,230
3/24/201618.0218.2917.8318.27103,093
3/23/201618.1718.3417.9218.06269,578
3/22/201618.1918.5418.1218.2578,134
3/21/201618.2518.6817.9718.29123,699
3/18/201618.1418.3517.8718.34228,551
3/17/201617.5818.1317.5418.03117,911
3/16/201617.4617.7217.3017.56100,052
3/15/201618.0618.1517.5217.53133,170
3/14/201618.2218.3717.8118.23226,082
3/11/201618.2018.3717.9718.27172,535
3/10/201618.4118.4417.4517.93313,363
3/9/201618.3018.7017.8918.40214,253
3/8/201618.4018.5017.9318.25338,878
3/7/201617.7718.5817.6818.47252,526
3/4/201617.8918.1017.6517.76204,881
3/3/201617.5717.9417.5617.86246,367
3/2/201617.1317.5817.0417.58212,633
3/1/201617.4117.5716.8417.10210,668
2/29/201616.9317.7116.9117.25318,748
2/26/201616.0416.8115.6616.801,095,027
2/25/201614.8916.2514.8015.911,176,645
2/24/201615.0515.8014.8015.72445,636
2/23/201615.6215.6914.9715.24210,752
2/22/201615.7515.9615.5515.68230,508
2/19/201615.3615.8814.7615.52233,058
2/18/201615.0015.7014.8315.36252,046
2/17/201614.5315.3314.5314.99357,715
2/16/201614.1414.5814.0414.38272,098
2/12/201614.2914.3813.5413.93269,225
2/11/201613.6114.2613.5914.13229,073
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
  • Showing 1-100 of 731 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center