|
Closing price on 2/8/2018
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
850 |
| Split-adjusted Price |
8.49 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
8.49
|
850
|
|
|
2/7/2018
|
-0.60 / -6.25%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.72
|
8.39
|
1,600
|
|
|
2/6/2018
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.95
|
1,000
|
|
|
2/5/2018
|
+0.20 / +2.13%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.61
|
8.95
|
1,300
|
|
|
2/2/2018
|
+0.30 / +3.30%
|
8.20
|
9.70
|
8.20
|
9.40
|
8.23
|
8.77
|
11,300
|
|
|
2/1/2018
|
-0.80 / -8.08%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.49
|
500
|
|
|
1/31/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.23
|
2,350
|
|
|
1/30/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.23
|
400
|
|
|
1/29/2018
|
+0.70 / +7.61%
|
10.00
|
10.00
|
8.50
|
9.90
|
8.64
|
9.23
|
2,225
|
|
|
1/26/2018
|
-1.00 / -9.80%
|
9.20
|
9.90
|
9.20
|
9.20
|
9.23
|
8.58
|
2,600
|
|
|
1/25/2018
|
-1.10 / -9.73%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.51
|
100
|
|
|
1/24/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.54
|
0
|
|
|
1/23/2018
|
+0.80 / +7.62%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.05
|
10.54
|
200
|
|
|
1/22/2018
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.25
|
9.79
|
200
|
|
|
1/19/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.00
|
10.00
|
9.19
|
9.33
|
1,300
|
|
|
1/18/2018
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.33
|
150
|
|
|
1/17/2018
|
-0.90 / -8.49%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.72
|
9.05
|
600
|
|
|
1/16/2018
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.89
|
150
|
|
|
1/15/2018
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.98
|
1,100
|
|
|
1/12/2018
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.57
|
10.07
|
1,000
|
|
|
1/11/2018
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.61
|
700
|
|
|
1/10/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.23
|
0
|
|
|
1/9/2018
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.23
|
300
|
|
|
1/8/2018
|
-0.40 / -3.81%
|
9.50
|
10.30
|
9.50
|
10.10
|
9.81
|
9.42
|
700
|
|
|
1/5/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
400
|
|
|
1/4/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
0
|
|
|
1/3/2018
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.79
|
100
|
|
|
1/2/2018
|
-0.50 / -4.76%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.40
|
9.33
|
200
|
|
|
12/29/2017
|
+0.60 / +6.06%
|
9.00
|
10.70
|
9.00
|
10.50
|
10.25
|
9.79
|
7,000
|
|
|
12/28/2017
|
+0.70 / +7.61%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.24
|
9.23
|
3,900
|
|
|