|
Closing price on 10/28/2014
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
7.50 |
| Volume |
900 |
| Split-adjusted Price |
6.78 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2014
|
+0.20 / +2.47%
|
8.60
|
8.60
|
7.50
|
8.30
|
8.06
|
6.78
|
900
|
|
|
10/27/2014
|
+0.10 / +1.25%
|
7.50
|
8.10
|
7.50
|
8.10
|
7.80
|
6.62
|
200
|
|
|
10/24/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
7.40
|
8.00
|
8.00
|
6.54
|
300
|
|
|
10/23/2014
|
+0.40 / +5.26%
|
8.30
|
8.30
|
7.70
|
8.00
|
7.81
|
6.54
|
1,000
|
|
|
10/22/2014
|
-0.80 / -9.52%
|
9.00
|
9.00
|
7.60
|
7.60
|
8.70
|
6.21
|
650
|
|
|
10/21/2014
|
+0.30 / +3.70%
|
8.50
|
8.50
|
7.30
|
8.40
|
8.07
|
6.86
|
300
|
|
|
10/20/2014
|
-0.20 / -2.41%
|
7.60
|
8.40
|
7.50
|
8.10
|
7.56
|
6.62
|
1,950
|
|
|
10/17/2014
|
+0.30 / +3.75%
|
7.30
|
8.50
|
7.30
|
8.30
|
8.03
|
6.78
|
900
|
|
|
10/16/2014
|
-0.40 / -4.76%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
6.54
|
500
|
|
|
10/15/2014
|
0.00 / 0.00%
|
7.60
|
8.40
|
7.60
|
8.40
|
8.13
|
6.86
|
400
|
|
|
10/14/2014
|
-0.10 / -1.18%
|
7.80
|
8.40
|
7.70
|
8.40
|
7.87
|
6.86
|
1,500
|
|
|
10/13/2014
|
+0.20 / +2.41%
|
7.70
|
8.60
|
7.70
|
8.50
|
8.16
|
6.94
|
700
|
|
|
10/10/2014
|
+0.20 / +2.47%
|
7.60
|
8.80
|
7.60
|
8.30
|
8.25
|
6.78
|
1,475
|
|
|
10/9/2014
|
-0.30 / -3.57%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.00
|
6.62
|
400
|
|
|
10/8/2014
|
-0.30 / -3.45%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.07
|
6.86
|
1,200
|
|
|
10/7/2014
|
+0.60 / +7.41%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
7.11
|
100
|
|
|
10/6/2014
|
-0.70 / -7.95%
|
8.10
|
8.70
|
8.00
|
8.10
|
8.13
|
6.62
|
1,800
|
|
|
10/3/2014
|
-0.10 / -1.12%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.30
|
7.19
|
4,100
|
|
|
10/2/2014
|
-0.10 / -1.11%
|
9.40
|
9.40
|
8.10
|
8.90
|
8.17
|
7.27
|
8,800
|
|
|
10/1/2014
|
-0.20 / -2.17%
|
8.40
|
9.00
|
8.30
|
9.00
|
8.42
|
7.35
|
2,500
|
|
|
9/30/2014
|
-0.10 / -1.08%
|
9.60
|
9.60
|
8.40
|
9.20
|
8.84
|
7.52
|
1,700
|
|
|
9/29/2014
|
-0.20 / -2.11%
|
8.60
|
9.50
|
8.60
|
9.30
|
8.89
|
7.60
|
1,300
|
|
|
9/26/2014
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.26
|
7.76
|
500
|
|
|
9/25/2014
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.52
|
500
|
|
|
9/24/2014
|
-0.20 / -2.20%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.26
|
7.27
|
1,100
|
|
|
9/23/2014
|
+0.40 / +4.60%
|
8.20
|
9.10
|
8.20
|
9.10
|
8.64
|
7.43
|
700
|
|
|
9/22/2014
|
-0.30 / -3.33%
|
8.20
|
8.90
|
8.20
|
8.70
|
8.26
|
7.11
|
2,300
|
|
|
9/19/2014
|
-0.20 / -2.17%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.05
|
7.35
|
3,000
|
|
|
9/18/2014
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.52
|
500
|
|
|
9/17/2014
|
-0.20 / -2.22%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.33
|
7.19
|
1,900
|
|
|