TXI Historical Prices | Texas Industries, Inc. Common S Stock

Dow

0.08% Nasdaq

0.11%

Texas Industries Inc. (TXI)

-NYSE

68.40 May 23, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	68.73	69.57	68.01	68.40	406,300	68.40
May 22, 2013	73.82	75.30	69.63	69.83	298,200	69.83
May 21, 2013	73.53	74.51	72.85	73.94	173,700	73.94
May 20, 2013	73.82	74.33	72.91	73.40	233,500	73.40
May 17, 2013	72.61	74.92	72.61	74.68	256,100	74.68
May 16, 2013	72.47	73.48	71.75	71.97	304,500	71.97
May 15, 2013	69.23	73.00	68.58	72.52	289,400	72.52
May 14, 2013	69.81	70.10	68.05	70.10	207,000	70.10
May 13, 2013	70.00	70.10	69.20	69.52	168,700	69.52
May 10, 2013	68.23	70.00	68.23	70.00	156,600	70.00
May 9, 2013	67.78	68.49	66.91	68.19	172,500	68.19
May 8, 2013	66.40	67.39	66.06	67.11	114,700	67.11
May 7, 2013	65.90	66.62	65.57	66.55	148,700	66.55
May 6, 2013	65.41	66.31	65.32	65.94	138,000	65.94
May 3, 2013	63.49	66.19	63.46	65.22	229,400	65.22
May 2, 2013	61.15	63.85	61.15	63.53	176,500	63.53
May 1, 2013	63.37	63.37	60.91	61.01	203,800	61.01
Apr 30, 2013	62.98	65.01	62.98	63.68	204,100	63.68
Apr 29, 2013	63.09	63.88	62.51	63.29	194,900	63.29
Apr 26, 2013	61.49	62.71	61.32	62.48	161,000	62.48
Apr 25, 2013	62.28	62.44	61.46	61.97	181,600	61.97
Apr 24, 2013	59.71	61.87	59.71	61.81	179,700	61.81
Apr 23, 2013	59.70	60.22	58.51	59.75	227,000	59.75
Apr 22, 2013	58.03	59.16	56.71	58.96	196,300	58.96
Apr 19, 2013	56.64	58.23	56.28	57.69	162,200	57.69
Apr 18, 2013	57.71	57.96	56.40	56.55	154,600	56.55
Apr 17, 2013	57.70	58.42	56.72	57.65	205,400	57.65
Apr 16, 2013	57.32	58.55	57.08	58.44	275,700	58.44
Apr 15, 2013	58.88	58.97	56.30	56.39	374,900	56.39
Apr 12, 2013	59.73	60.72	59.17	59.63	188,500	59.63
Apr 11, 2013	59.89	60.50	59.56	60.20	188,300	60.20
Apr 10, 2013	60.03	60.17	59.12	60.00	193,000	60.00
Apr 9, 2013	60.48	60.75	59.57	59.76	174,200	59.76
Apr 8, 2013	60.35	60.62	59.28	60.48	162,700	60.48
Apr 5, 2013	57.32	60.42	57.01	60.25	284,800	60.25
Apr 4, 2013	59.11	59.36	57.97	58.45	322,900	58.45
Apr 3, 2013	61.75	61.96	58.77	59.00	405,900	59.00
Apr 2, 2013	63.85	64.01	61.53	61.82	357,700	61.82
Apr 1, 2013	63.45	63.79	62.51	63.09	443,000	63.09
Mar 28, 2013	65.40	66.43	61.84	63.11	966,600	63.11
Mar 27, 2013	65.72	66.26	64.37	66.00	459,500	66.00
Mar 26, 2013	66.55	67.44	66.48	66.75	216,200	66.75
Mar 25, 2013	66.46	67.42	66.18	66.65	249,800	66.65
Mar 22, 2013	65.69	66.30	65.32	65.97	308,300	65.97
Mar 21, 2013	66.00	66.29	64.14	65.43	290,900	65.43
Mar 20, 2013	66.32	67.25	65.22	66.27	175,900	66.27
Mar 19, 2013	66.53	67.42	65.03	65.62	230,300	65.62
Mar 18, 2013	65.40	66.48	65.01	66.11	215,400	66.11
Mar 15, 2013	66.02	67.13	64.82	66.52	327,400	66.52
Mar 14, 2013	64.41	66.75	64.16	65.90	331,800	65.90
Mar 13, 2013	64.57	64.92	64.01	64.36	180,900	64.36
Mar 12, 2013	65.07	65.69	63.63	64.41	306,100	64.41
Mar 11, 2013	64.50	66.74	63.95	65.33	207,100	65.33
Mar 8, 2013	64.93	65.19	63.84	64.80	357,200	64.80
Mar 7, 2013	63.75	64.55	63.30	64.12	151,100	64.12
Mar 6, 2013	64.18	64.91	63.56	63.75	233,700	63.75
Mar 5, 2013	63.49	65.28	63.00	63.97	372,300	63.97
Mar 4, 2013	60.17	62.83	60.17	62.48	1,395,400	62.48
Mar 1, 2013	57.72	61.98	57.34	60.77	509,000	60.77
Feb 28, 2013	57.91	59.24	57.54	58.05	257,700	58.05
Feb 27, 2013	56.97	58.40	56.30	58.03	173,000	58.03
Feb 26, 2013	56.01	57.48	55.91	56.88	248,700	56.88
Feb 25, 2013	58.20	58.26	55.80	55.91	192,800	55.91
Feb 22, 2013	57.43	57.94	56.92	57.79	236,100	57.79
Feb 21, 2013	58.11	58.16	56.72	57.00	267,600	57.00
Feb 20, 2013	60.37	60.79	58.31	58.40	341,400	58.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TXI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Texas Industries Inc. (TXI)