|
Closing price on 11/2/2021
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.40 |
| Volume |
183,200 |
| Split-adjusted Price |
8.00 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2021
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.40
|
8.00
|
7.70
|
8.00
|
183,200
|
|
|
11/1/2021
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.60
|
7.80
|
7.71
|
7.80
|
149,500
|
|
|
10/29/2021
|
+0.50 / +6.85%
|
7.30
|
8.00
|
7.30
|
7.80
|
7.84
|
7.80
|
70,900
|
|
|
10/28/2021
|
-0.80 / -9.88%
|
7.30
|
7.90
|
7.30
|
7.30
|
7.32
|
7.30
|
629,700
|
|
|
10/27/2021
|
+0.40 / +5.19%
|
8.00
|
8.30
|
7.90
|
8.10
|
8.06
|
8.10
|
73,900
|
|
|
10/26/2021
|
+0.70 / +10.00%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.66
|
7.70
|
40,600
|
|
|
10/25/2021
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.70
|
7.00
|
886,000
|
|
|
10/22/2021
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.28
|
6.40
|
65,100
|
|
|
10/21/2021
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.43
|
6.50
|
37,500
|
|
|
10/20/2021
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.37
|
6.40
|
72,500
|
|
|
10/19/2021
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
6.40
|
56,300
|
|
|
10/18/2021
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
29,200
|
|
|
10/15/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.24
|
6.20
|
11,700
|
|
|
10/14/2021
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.25
|
6.20
|
28,300
|
|
|
10/13/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.25
|
6.20
|
4,000
|
|
|
10/12/2021
|
-0.20 / -3.13%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.18
|
6.20
|
17,000
|
|
|
10/11/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.10
|
6.40
|
6.14
|
6.40
|
29,800
|
|
|
10/8/2021
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.14
|
6.40
|
11,400
|
|
|
10/7/2021
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.33
|
6.20
|
43,900
|
|
|
10/6/2021
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.44
|
6.50
|
34,000
|
|
|
10/5/2021
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.33
|
6.40
|
10,900
|
|
|
10/4/2021
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.50
|
6.31
|
6.50
|
16,000
|
|
|
10/1/2021
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.36
|
6.50
|
18,400
|
|
|
9/30/2021
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.52
|
6.60
|
29,900
|
|
|
9/29/2021
|
+0.40 / +6.56%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.51
|
6.50
|
74,700
|
|
|
9/28/2021
|
+0.40 / +7.02%
|
5.70
|
6.10
|
5.70
|
6.10
|
5.89
|
6.10
|
11,200
|
|
|
9/27/2021
|
-0.40 / -6.56%
|
6.20
|
6.20
|
5.70
|
5.70
|
5.87
|
5.70
|
25,200
|
|
|
9/24/2021
|
-0.60 / -8.96%
|
7.00
|
7.00
|
6.10
|
6.10
|
6.22
|
6.10
|
64,000
|
|
|
9/23/2021
|
-0.20 / -2.90%
|
7.40
|
7.40
|
6.50
|
6.70
|
7.14
|
6.70
|
51,000
|
|
|
9/22/2021
|
+0.50 / +7.81%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.68
|
6.90
|
75,700
|
|
|