Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 5:41AM ET - U.S. Markets open in 3 hours and 49 minutes. Dow  1.29% Nasdaq  0.00%

Texas Industries Inc. (TXI)

On Nov 23: 35.81   0.00 (0.00%)

MORE ON TXI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 36.24 36.57 35.54 35.81 146,000 35.81 20-Nov-09 35.62 36.12 34.53 35.32 176,700 35.32 19-Nov-09 36.28 36.63 35.31 35.88 203,700 35.88 18-Nov-09 36.39 36.56 35.75 36.52 281,700 36.52 17-Nov-09 36.38 36.74 35.77 36.35 245,900 36.35 16-Nov-09 35.78 36.81 35.71 36.50 251,200 36.50 13-Nov-09 35.13 35.63 34.54 35.22 209,900 35.22 12-Nov-09 36.57 37.09 34.64 34.77 258,000 34.77 11-Nov-09 36.74 37.49 36.12 36.72 221,800 36.72 10-Nov-09 36.03 37.05 35.60 36.39 322,700 36.39 9-Nov-09 35.03 36.51 34.77 36.41 353,800 36.41 6-Nov-09 33.68 35.11 33.63 34.52 215,200 34.52 5-Nov-09 33.36 34.70 33.06 34.58 373,900 34.58 4-Nov-09 34.10 34.54 32.62 32.77 320,800 32.77 3-Nov-09 32.99 33.78 32.30 33.66 371,000 33.66 2-Nov-09 33.49 34.07 32.08 33.45 911,000 33.45 30-Oct-09 35.16 35.16 33.03 33.29 509,300 33.29 29-Oct-09 34.41 35.98 34.35 35.56 577,000 35.56 28-Oct-09 35.22 35.58 33.28 33.41 307,100 33.41 27-Oct-09 36.33 36.45 34.71 35.77 365,200 35.77 26-Oct-09 39.02 39.40 36.08 36.34 632,100 36.34 23-Oct-09 41.70 42.20 38.93 39.20 384,400 39.20 22-Oct-09 40.29 41.72 39.62 41.39 176,500 41.39 21-Oct-09 41.15 42.54 40.15 40.27 192,800 40.27 20-Oct-09 42.69 43.19 41.40 41.51 193,100 41.51 19-Oct-09 43.06 43.33 41.80 42.62 139,400 42.62 16-Oct-09 42.79 42.86 41.63 42.72 209,100 42.72 15-Oct-09 41.96 43.50 41.52 43.14 158,800 43.14 14-Oct-09 42.81 42.81 41.95 42.28 117,800 42.28 13-Oct-09 41.55 42.18 40.85 41.59 122,400 41.59 12-Oct-09 41.76 42.20 41.24 41.52 137,200 41.52 9-Oct-09 40.44 41.64 40.44 41.53 168,900 41.53 8-Oct-09 40.96 41.48 40.06 40.59 298,100 40.59 7-Oct-09 41.36 41.53 39.85 40.33 238,800 40.33 6-Oct-09 40.67 41.75 40.10 41.37 151,700 41.37 5-Oct-09 39.80 40.68 39.39 40.29 185,200 40.29 2-Oct-09 38.96 39.67 38.76 39.41 271,700 39.41 1-Oct-09 41.55 41.61 39.94 39.95 295,400 39.95 30-Sep-09 43.55 43.55 41.57 41.99 376,600 41.99 29-Sep-09 44.19 45.17 43.36 43.55 174,300 43.55 28-Sep-09 44.52 44.93 43.73 44.12 277,100 44.12 25-Sep-09 44.87 46.30 44.13 44.25 445,500 44.25 24-Sep-09 44.75 46.30 43.85 44.63 452,000 44.63 23-Sep-09 43.99 45.56 43.77 44.25 298,400 44.25 22-Sep-09 44.47 44.50 43.07 43.82 237,200 43.82 21-Sep-09 44.91 45.80 43.98 44.13 266,300 44.13 18-Sep-09 43.88 45.69 43.51 44.94 324,800 44.94 17-Sep-09 42.41 45.47 42.41 44.95 935,000 44.95 16-Sep-09 40.10 42.76 40.07 42.37 497,100 42.37 15-Sep-09 40.37 40.56 40.10 40.24 378,100 40.24 14-Sep-09 40.42 40.69 39.86 40.30 156,700 40.30 11-Sep-09 40.48 41.30 39.87 40.95 336,900 40.95 10-Sep-09 39.76 40.79 39.55 40.18 278,800 40.18 9-Sep-09 38.83 40.09 38.39 40.02 355,900 40.02 8-Sep-09 38.17 39.48 37.92 39.01 444,700 39.01 4-Sep-09 37.82 38.14 37.50 37.63 289,100 37.63 3-Sep-09 37.81 38.21 37.50 37.94 308,600 37.94 2-Sep-09 38.45 38.45 37.00 37.72 405,500 37.72 1-Sep-09 39.21 40.36 38.00 38.66 383,600 38.66 31-Aug-09 40.27 40.80 39.50 39.76 198,700 39.76 28-Aug-09 41.42 41.42 40.33 40.69 237,800 40.69 27-Aug-09 41.58 41.76 39.52 40.40 310,700 40.40 26-Aug-09 41.17 41.82 40.78 41.25 404,400 41.25 25-Aug-09 43.81 43.81 41.04 41.35 568,400 41.35 24-Aug-09 44.99 44.99 42.62 42.81 381,200 42.81 21-Aug-09 43.29 45.50 43.29 44.16 493,200 44.16 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions