|
Closing price on 2/6/2014
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.50 |
| Volume |
1,300 |
| Split-adjusted Price |
5.06 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2014
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.06
|
1,300
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.75
|
1,100
|
|
|
1/24/2014
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.75
|
3,100
|
|
|
1/23/2014
|
0.00 / 0.00%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.03
|
4.75
|
400
|
|
|
1/22/2014
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.19
|
4.75
|
8,200
|
|
|
1/21/2014
|
+0.10 / +1.64%
|
5.70
|
6.20
|
5.70
|
6.20
|
5.86
|
4.83
|
15,975
|
|
|
1/20/2014
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.75
|
425
|
|
|
1/17/2014
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
4.83
|
9,600
|
|
|
1/16/2014
|
-0.50 / -7.69%
|
5.90
|
6.40
|
5.90
|
6.00
|
5.98
|
4.68
|
17,200
|
|
|
1/15/2014
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.00
|
6.50
|
6.12
|
5.06
|
5,300
|
|
|
1/14/2014
|
0.00 / 0.00%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.37
|
5.14
|
3,400
|
|
|
1/13/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.38
|
5.14
|
19,925
|
|
|
1/10/2014
|
-0.20 / -2.94%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.33
|
5.14
|
3,100
|
|
|
1/9/2014
|
-0.20 / -2.86%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.36
|
5.30
|
5,800
|
|
|
1/8/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.45
|
0
|
|
|
1/7/2014
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.20
|
5.45
|
8,100
|
|
|
1/6/2014
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.30
|
7.00
|
6.41
|
5.45
|
26,500
|
|
|
1/3/2014
|
+0.10 / +1.45%
|
6.30
|
7.00
|
6.30
|
7.00
|
6.37
|
5.45
|
22,100
|
|
|
1/2/2014
|
+0.50 / +7.81%
|
6.50
|
7.00
|
6.10
|
6.90
|
6.74
|
5.38
|
4,500
|
|
|
12/31/2013
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.39
|
4.99
|
3,500
|
|
|
12/30/2013
|
-0.70 / -10.00%
|
7.10
|
7.10
|
6.30
|
6.30
|
6.33
|
4.91
|
38,000
|
|
|
12/27/2013
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.10
|
7.00
|
6.24
|
5.45
|
29,000
|
|
|
12/26/2013
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.14
|
5.14
|
16,600
|
|
|
12/25/2013
|
+0.40 / +7.14%
|
5.60
|
6.10
|
5.60
|
6.00
|
5.92
|
4.68
|
88,000
|
|
|
12/24/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.47
|
4.36
|
23,400
|
|
|
12/23/2013
|
+0.30 / +5.66%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.39
|
4.36
|
106,600
|
|
|
12/20/2013
|
+0.20 / +3.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.19
|
4.13
|
7,650
|
|
|
12/19/2013
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.10
|
5.28
|
3.97
|
37,700
|
|
|
12/18/2013
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.97
|
1,800
|
|
|
12/17/2013
|
-0.10 / -1.92%
|
5.20
|
5.50
|
5.10
|
5.10
|
5.33
|
3.97
|
32,900
|
|
|