|
Closing price on 3/18/2014
|
|
| Open |
7.30 |
| High |
8.00 |
| Low |
7.30 |
| Volume |
20,600 |
| Split-adjusted Price |
6.45 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2014
|
+0.10 / +1.28%
|
7.30
|
8.00
|
7.30
|
7.90
|
7.90
|
6.45
|
20,600
|
|
|
3/17/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.60
|
7.80
|
7.90
|
6.37
|
17,000
|
|
|
3/14/2014
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.20
|
7.80
|
7.48
|
6.37
|
22,700
|
|
|
3/13/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.40
|
7.50
|
7.43
|
6.13
|
2,700
|
|
|
3/12/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
6.80
|
7.50
|
7.28
|
6.13
|
5,400
|
|
|
3/11/2014
|
+0.10 / +1.35%
|
8.00
|
8.00
|
7.30
|
7.50
|
7.60
|
6.13
|
21,100
|
|
|
3/10/2014
|
0.00 / 0.00%
|
7.00
|
7.60
|
7.00
|
7.40
|
7.19
|
6.04
|
19,300
|
|
|
3/7/2014
|
+0.50 / +7.25%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.18
|
6.04
|
6,800
|
|
|
3/6/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.40
|
6.90
|
6.78
|
5.64
|
4,900
|
|
|
3/5/2014
|
+0.30 / +4.55%
|
6.00
|
7.00
|
6.00
|
6.90
|
6.34
|
5.64
|
69,100
|
|
|
3/4/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.00
|
6.60
|
6.35
|
5.39
|
6,300
|
|
|
3/3/2014
|
+0.30 / +4.76%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.39
|
800
|
|
|
2/28/2014
|
-0.40 / -5.97%
|
6.40
|
6.70
|
6.30
|
6.30
|
6.44
|
5.15
|
13,320
|
|
|
2/27/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.51
|
5.47
|
5,800
|
|
|
2/26/2014
|
+0.20 / +3.08%
|
6.40
|
6.80
|
6.40
|
6.70
|
6.60
|
5.47
|
4,400
|
|
|
2/25/2014
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.00
|
6.50
|
6.33
|
5.31
|
10,550
|
|
|
2/24/2014
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.50
|
6.38
|
5.06
|
7,500
|
|
|
2/21/2014
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.10
|
6.50
|
6.20
|
5.06
|
9,230
|
|
|
2/20/2014
|
-0.40 / -5.80%
|
6.80
|
6.90
|
6.40
|
6.50
|
6.57
|
5.06
|
18,000
|
|
|
2/19/2014
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.38
|
4,250
|
|
|
2/18/2014
|
+0.20 / +3.08%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.60
|
5.22
|
3,100
|
|
|
2/17/2014
|
+0.10 / +1.56%
|
6.90
|
6.90
|
5.90
|
6.50
|
5.95
|
5.06
|
10,600
|
|
|
2/14/2014
|
-0.50 / -7.25%
|
7.00
|
7.00
|
6.30
|
6.40
|
6.43
|
4.99
|
18,400
|
|
|
2/13/2014
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.79
|
5.38
|
9,100
|
|
|
2/12/2014
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
5.30
|
200
|
|
|
2/11/2014
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.00
|
6.60
|
6.05
|
5.14
|
8,700
|
|
|
2/10/2014
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.20
|
5.06
|
2,700
|
|
|
2/7/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.56
|
5.06
|
800
|
|
|
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
|
|
|