$25.99 +0.21 (%) Textura Corp - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TXTR historical data

Date Open High Low Close Volume
8/26/201525.2426.0024.6925.78112,024
8/25/201525.8426.6224.6824.86216,585
8/24/201525.0225.6224.6025.23269,986
8/21/201526.2327.1525.9426.52114,222
8/20/201527.1227.6226.5526.72139,423
8/19/201527.5227.7826.9527.4857,118
8/18/201528.0628.0627.6127.7547,702
8/17/201527.8028.0927.6928.02123,076
8/14/201527.6628.1227.2427.98105,444
8/13/201528.0028.1027.6427.7375,787
8/12/201528.1928.2627.8227.89130,204
8/11/201528.3428.6228.0628.26162,820
8/10/201528.6428.7028.0128.48174,109
8/7/201528.4028.8428.2028.3998,889
8/6/201528.9128.9128.0528.6687,902
8/5/201529.3429.4728.6428.83138,483
8/4/201529.0629.3728.6129.1696,540
8/3/201529.0829.3328.7728.99142,592
7/31/201529.0030.0527.3529.00201,892
7/30/201528.2329.6127.7529.25122,757
7/29/201528.6728.9328.0728.3583,838
7/28/201529.2929.2928.3128.7562,524
7/27/201529.0529.2928.6529.0861,932
7/24/201529.6429.8428.9329.1657,171
7/23/201530.0830.3629.4229.5084,714
7/22/201529.8030.3929.8029.9747,530
7/21/201529.8030.8929.4530.03238,622
7/20/201529.8229.9929.5929.87102,389
7/17/201529.5029.9229.4829.8376,025
7/16/201529.4029.8329.2129.3971,992
7/15/201529.1529.7429.0129.2175,825
7/14/201529.3729.4028.9829.1865,338
7/13/201529.2629.7329.1329.2743,949
7/10/201528.7929.2528.7929.0856,518
7/9/201528.7829.0828.1828.5064,609
7/8/201528.6329.2927.9428.31116,578
7/7/201528.0928.3726.7528.22139,884
7/6/201527.3228.3727.0728.0079,803
7/2/201527.7627.9627.2527.5071,072
7/1/201528.0428.2027.1327.5598,248
6/30/201527.6728.0527.0527.83177,347
6/29/201529.0329.3527.4227.46138,032
6/26/201529.4929.6828.8929.2695,039
6/25/201530.0730.1529.3729.4089,193
6/24/201530.3430.3429.8129.9273,387
6/23/201530.0030.3029.6830.2373,046
6/22/201530.2630.3529.7929.8762,302
6/19/201530.1930.1929.9330.0493,692
6/18/201529.8630.4029.8630.10104,517
6/17/201530.0030.3529.7529.7677,264
6/16/201529.7530.0329.5829.8982,296
6/15/201529.2230.0028.9129.73128,960
6/12/201529.7829.9929.1929.5986,478
6/11/201530.2030.4729.7729.81121,022
6/10/201530.5030.6530.1830.30314,547
6/9/201530.3830.4729.6730.4263,262
6/8/201530.1730.5829.8130.36100,850
6/5/201530.0630.6029.5130.38124,333
6/4/201530.5731.0230.0730.17181,806
6/3/201529.7930.7429.6730.59127,302
6/2/201529.7730.2829.5329.68176,504
6/1/201529.3731.2329.1029.91710,085
5/29/201528.8329.4028.5929.11175,642
5/28/201529.0529.1128.4928.87130,695
5/27/201528.5729.2728.0629.23132,438
5/26/201528.6328.7727.8728.50124,651
5/22/201528.6928.9928.4828.86112,297
5/21/201528.1528.8227.7028.72126,064
5/20/201527.9128.0927.3927.86129,315
5/19/201527.5228.3427.1527.84239,020
5/18/201527.6627.8827.3127.60309,935
5/15/201527.8827.9327.2727.79287,940
5/14/201528.0928.2027.4127.85133,034
5/13/201528.4328.4327.9127.98136,459
5/12/201528.2628.4827.6328.0374,011
5/11/201528.0128.6528.0128.41121,738
5/8/201527.8428.4527.7028.01210,064
5/7/201526.7427.6926.5427.59121,578
5/6/201527.4327.7126.5526.81236,574
5/5/201527.5927.9326.9627.41173,416
5/4/201527.8328.1427.0427.67169,147
5/1/201526.3128.8926.0827.69372,891
4/30/201527.1427.2226.0026.17220,474
4/29/201527.8628.3727.2427.38189,972
4/28/201527.8229.0427.5828.16261,868
4/27/201528.4728.9227.2227.75138,877
4/24/201528.5028.7328.2428.4298,108
4/23/201527.9528.6827.8928.62123,838
4/22/201527.8028.1327.3928.0875,585
4/21/201528.0928.2727.7927.8494,075
4/20/201527.2728.2627.0627.90134,594
4/17/201527.5827.5826.5627.13132,952
4/16/201527.2227.9027.2227.70203,749
4/15/201527.2227.5026.8927.33126,526
4/14/201527.1427.3426.4327.0497,494
4/13/201527.2927.5027.0527.20105,355
4/10/201526.7627.3326.5727.14128,057
4/9/201527.1727.2326.4226.74183,288
4/8/201527.0827.5026.9227.1493,655
4/7/201526.8427.4326.8427.08106,865
  • Showing 1-100 of 560 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!