$26.02 +0.02 (%) Textura Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/201626.0026.0525.9926.02545,880
5/26/201626.0926.0926.0026.00474,076
5/25/201626.1226.1726.0426.13391,575
5/24/201626.0226.0926.0226.08258,135
5/23/201626.1226.1426.0126.01189,832
5/20/201626.0526.1526.0226.13193,734
5/19/201626.0926.1826.0026.03236,707
5/18/201626.0026.2325.9926.13468,465
5/17/201626.0026.0025.9825.99483,447
5/16/201626.0126.0625.9826.00390,346
5/13/201626.0026.0325.9926.01779,623
5/12/201625.9826.0525.9826.011,227,804
5/11/201625.9926.0025.9625.96474,627
5/10/201625.9926.0125.9726.00599,287
5/9/201625.9726.0025.9625.992,972,692
5/6/201625.9926.0025.9525.971,662,868
5/5/201626.0226.0325.9725.97888,527
5/4/201626.0626.1125.9926.01416,463
5/3/201626.0426.1426.0026.09772,699
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
  • Showing 1-100 of 750 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center