|
Closing price on 10/18/2017
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.00 |
| Volume |
15,369 |
| Split-adjusted Price |
8.77 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
-0.60 / -6.00%
|
10.20
|
10.20
|
9.00
|
9.40
|
9.04
|
8.77
|
15,369
|
|
|
10/17/2017
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.33
|
100
|
|
|
10/16/2017
|
-1.10 / -10.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
9.23
|
1,100
|
|
|
10/13/2017
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.70
|
10.26
|
400
|
|
|
10/12/2017
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.70
|
100
|
|
|
10/11/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.33
|
0
|
|
|
10/10/2017
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.33
|
350
|
|
|
10/9/2017
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.61
|
200
|
|
|
10/6/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.70
|
0
|
|
|
10/5/2017
|
-0.60 / -5.45%
|
9.90
|
10.40
|
9.90
|
10.40
|
9.93
|
9.70
|
1,700
|
|
|
10/4/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.26
|
0
|
|
|
10/3/2017
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.85
|
10.26
|
200
|
|
|
10/2/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
0
|
|
|
9/29/2017
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
1,600
|
|
|
9/28/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.70
|
200
|
|
|
9/27/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.70
|
0
|
|
|
9/26/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.70
|
200
|
|
|
9/25/2017
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
9.70
|
250
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.61
|
0
|
|
|
9/21/2017
|
-0.70 / -6.36%
|
9.90
|
10.40
|
9.90
|
10.30
|
9.98
|
9.61
|
1,100
|
|
|
9/20/2017
|
+0.70 / +6.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.80
|
10.26
|
300
|
|
|
9/19/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.61
|
0
|
|
|
9/18/2017
|
-1.10 / -9.65%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.32
|
9.61
|
1,300
|
|
|
9/15/2017
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.63
|
0
|
|
|
9/14/2017
|
+0.60 / +5.56%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.09
|
10.63
|
700
|
|
|
9/13/2017
|
+0.40 / +3.85%
|
10.10
|
11.30
|
9.50
|
10.80
|
10.50
|
10.07
|
3,000
|
|
|
9/12/2017
|
0.00 / 0.00%
|
9.40
|
10.40
|
9.40
|
10.40
|
9.46
|
9.70
|
1,800
|
|
|
9/11/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.70
|
400
|
|
|
9/8/2017
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.62
|
9.79
|
1,400
|
|
|
9/7/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
600
|
|
|