|
Closing price on 12/3/2019
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
700 |
| Split-adjusted Price |
2.84 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.89
|
2.84
|
700
|
|
|
12/2/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.84
|
1,300
|
|
|
11/29/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.84
|
500
|
|
|
11/28/2019
|
0.00 / 0.00%
|
2.70
|
3.00
|
2.70
|
2.90
|
2.87
|
2.84
|
900
|
|
|
11/27/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
2.90
|
2.92
|
2.84
|
500
|
|
|
11/26/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.90
|
2.95
|
2.84
|
400
|
|
|
11/25/2019
|
-0.10 / -3.33%
|
2.80
|
3.00
|
2.70
|
2.90
|
2.84
|
2.84
|
700
|
|
|
11/22/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.80
|
3.00
|
3.00
|
2.93
|
400
|
|
|
11/21/2019
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.93
|
6,000
|
|
|
11/20/2019
|
+0.20 / +6.90%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.98
|
3.03
|
500
|
|
|
11/19/2019
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.84
|
3,400
|
|
|
11/18/2019
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.99
|
2.84
|
1,000
|
|
|
11/15/2019
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.05
|
3.03
|
3,800
|
|
|
11/14/2019
|
-0.10 / -3.23%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
2.93
|
200
|
|
|
11/13/2019
|
+0.10 / +3.33%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.01
|
3.03
|
4,000
|
|
|
11/12/2019
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.93
|
2,500
|
|
|
11/11/2019
|
+0.10 / +3.33%
|
2.70
|
3.20
|
2.70
|
3.10
|
3.00
|
3.03
|
300
|
|
|
11/8/2019
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.93
|
2,000
|
|
|
11/7/2019
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.00
|
3.10
|
3.12
|
3.03
|
3,200
|
|
|
11/6/2019
|
0.00 / 0.00%
|
2.80
|
3.20
|
2.80
|
3.10
|
3.08
|
3.03
|
1,200
|
|
|
11/5/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.03
|
0
|
|
|
11/4/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
2.90
|
3.10
|
3.08
|
3.03
|
1,300
|
|
|
11/1/2019
|
-0.20 / -6.06%
|
3.60
|
3.60
|
3.10
|
3.10
|
3.15
|
3.03
|
11,200
|
|
|
10/31/2019
|
+0.20 / +6.45%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.23
|
1,900
|
|
|
10/30/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.15
|
3.03
|
38,100
|
|
|
10/29/2019
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.03
|
32,600
|
|
|
10/28/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
2.90
|
2.97
|
2.84
|
300
|
|
|
10/25/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.82
|
2.84
|
5,000
|
|
|
10/24/2019
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.74
|
6,000
|
|
|
10/23/2019
|
+0.10 / +3.70%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.74
|
2,800
|
|
|