Closing price on 2/21/2024
|
|
Open |
4.60 |
High |
4.90 |
Low |
4.60 |
Volume |
6,600 |
Split-adjusted Price |
4.90 |
|
|
TXM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2024
|
+0.20 / +4.26%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.87
|
4.90
|
6,600
|
|
2/20/2024
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
2/19/2024
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.58
|
4.50
|
900
|
|
2/16/2024
|
+0.20 / +4.65%
|
4.40
|
4.70
|
4.40
|
4.50
|
4.48
|
4.50
|
600
|
|
2/15/2024
|
-0.40 / -8.51%
|
4.30
|
4.70
|
4.30
|
4.30
|
4.30
|
4.30
|
65,500
|
|
2/7/2024
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.30
|
4.70
|
4.62
|
4.70
|
1,300
|
|
2/6/2024
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.66
|
4.70
|
1,700
|
|
2/5/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.46
|
4.50
|
5,100
|
|
2/2/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
100
|
|
2/1/2024
|
0.00 / 0.00%
|
4.10
|
4.50
|
4.10
|
4.50
|
4.14
|
4.50
|
18,500
|
|
1/31/2024
|
0.00 / 0.00%
|
4.50
|
4.90
|
4.30
|
4.50
|
4.36
|
4.50
|
3,200
|
|
1/30/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.41
|
4.50
|
2,000
|
|
1/29/2024
|
+0.30 / +7.14%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.23
|
4.50
|
4,300
|
|
1/26/2024
|
-0.30 / -6.67%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.25
|
4.20
|
200
|
|
1/25/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0
|
|
1/24/2024
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4,400
|
|
1/23/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
0
|
|
1/22/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.45
|
4.40
|
200
|
|
1/19/2024
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.30
|
4.40
|
4.55
|
4.40
|
4,600
|
|
1/18/2024
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2,500
|
|
1/17/2024
|
-0.30 / -6.67%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.12
|
4.20
|
5,100
|
|
1/16/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4,700
|
|
1/15/2024
|
+0.20 / +4.65%
|
4.50
|
4.50
|
4.00
|
4.50
|
4.14
|
4.50
|
6,000
|
|
1/12/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.10
|
4.30
|
4.19
|
4.30
|
5,700
|
|
1/11/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1,400
|
|
1/10/2024
|
-0.20 / -4.44%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.24
|
4.30
|
21,000
|
|
1/9/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.43
|
4.50
|
400
|
|
1/8/2024
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.66
|
4.50
|
900
|
|
1/5/2024
|
-0.20 / -4.17%
|
4.50
|
4.80
|
4.40
|
4.60
|
4.41
|
4.60
|
11,700
|
|
1/4/2024
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.30
|
4.80
|
4.52
|
4.80
|
12,700
|
|
|