|
Closing price on 1/11/2018
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
700 |
| Split-adjusted Price |
9.61 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.61
|
700
|
|
|
1/10/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.23
|
0
|
|
|
1/9/2018
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.23
|
300
|
|
|
1/8/2018
|
-0.40 / -3.81%
|
9.50
|
10.30
|
9.50
|
10.10
|
9.81
|
9.42
|
700
|
|
|
1/5/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
400
|
|
|
1/4/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
0
|
|
|
1/3/2018
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
100
|
|
|
1/2/2018
|
-0.50 / -4.76%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.40
|
9.33
|
200
|
|
|
12/29/2017
|
+0.60 / +6.06%
|
9.00
|
10.70
|
9.00
|
10.50
|
10.25
|
9.79
|
7,000
|
|
|
12/28/2017
|
+0.70 / +7.61%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.24
|
9.23
|
3,900
|
|
|
12/27/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.58
|
0
|
|
|
12/26/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.58
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.58
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.58
|
0
|
|
|
12/21/2017
|
+0.10 / +1.10%
|
8.30
|
9.20
|
8.30
|
9.20
|
8.75
|
8.58
|
200
|
|
|
12/20/2017
|
-0.10 / -1.09%
|
8.40
|
9.20
|
8.30
|
9.10
|
8.62
|
8.49
|
4,100
|
|
|
12/19/2017
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.30
|
9.20
|
8.55
|
8.58
|
1,100
|
|
|
12/18/2017
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.58
|
0
|
|
|
12/15/2017
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.58
|
100
|
|
|
12/14/2017
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
8.80
|
9.05
|
8.21
|
200
|
|
|
12/13/2017
|
-0.70 / -7.37%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.78
|
8.21
|
5,600
|
|
|
12/12/2017
|
+0.20 / +2.15%
|
8.60
|
9.50
|
8.60
|
9.50
|
9.42
|
8.86
|
1,300
|
|
|
12/11/2017
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.67
|
1,050
|
|
|
12/8/2017
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.77
|
2,025
|
|
|
12/7/2017
|
+0.70 / +8.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.77
|
100
|
|
|
12/6/2017
|
-0.80 / -8.42%
|
9.90
|
9.90
|
8.70
|
8.70
|
8.75
|
8.11
|
2,300
|
|
|
12/5/2017
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.53
|
8.86
|
1,700
|
|
|
12/4/2017
|
-0.20 / -2.02%
|
10.20
|
10.20
|
9.20
|
9.70
|
9.24
|
9.05
|
7,000
|
|
|
12/1/2017
|
-0.10 / -1.00%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.94
|
9.23
|
1,100
|
|
|
11/30/2017
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.20
|
10.00
|
9.84
|
9.33
|
43,800
|
|
|