|
Closing price on 4/15/2014
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
500 |
| Split-adjusted Price |
6.70 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2014
|
-0.10 / -1.20%
|
8.40
|
8.40
|
7.80
|
8.20
|
8.18
|
6.70
|
500
|
|
|
4/14/2014
|
-0.10 / -1.19%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.28
|
6.78
|
1,100
|
|
|
4/11/2014
|
+0.30 / +3.70%
|
7.40
|
8.40
|
7.40
|
8.40
|
7.56
|
6.86
|
1,100
|
|
|
4/10/2014
|
+0.10 / +1.25%
|
8.60
|
8.60
|
8.10
|
8.10
|
8.15
|
6.62
|
1,000
|
|
|
4/8/2014
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.85
|
6.54
|
9,200
|
|
|
4/7/2014
|
-0.80 / -9.30%
|
7.90
|
8.60
|
7.80
|
7.80
|
7.99
|
6.37
|
3,700
|
|
|
4/4/2014
|
+0.10 / +1.18%
|
7.80
|
8.80
|
7.80
|
8.60
|
8.12
|
7.03
|
3,600
|
|
|
4/3/2014
|
-0.30 / -3.41%
|
8.10
|
8.70
|
8.00
|
8.50
|
8.08
|
6.94
|
5,400
|
|
|
4/2/2014
|
-0.60 / -6.38%
|
8.50
|
9.30
|
8.50
|
8.80
|
8.82
|
7.19
|
1,000
|
|
|
4/1/2014
|
0.00 / 0.00%
|
8.70
|
9.60
|
8.50
|
9.40
|
8.74
|
7.68
|
13,300
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
8.80
|
9.40
|
9.30
|
7.68
|
4,500
|
|
|
3/28/2014
|
+0.40 / +4.44%
|
8.60
|
9.70
|
8.40
|
9.40
|
8.79
|
7.68
|
8,700
|
|
|
3/27/2014
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.40
|
9.00
|
8.56
|
7.35
|
6,000
|
|
|
3/26/2014
|
-0.30 / -3.26%
|
8.50
|
9.20
|
8.40
|
8.90
|
8.60
|
7.27
|
11,825
|
|
|
3/25/2014
|
-0.20 / -2.13%
|
9.30
|
9.40
|
9.20
|
9.20
|
9.29
|
7.52
|
7,800
|
|
|
3/24/2014
|
+0.80 / +9.30%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.23
|
7.68
|
13,200
|
|
|
3/21/2014
|
+0.30 / +3.61%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.37
|
7.03
|
2,200
|
|
|
3/20/2014
|
+0.20 / +2.47%
|
8.20
|
8.90
|
8.20
|
8.30
|
8.31
|
6.78
|
17,600
|
|
|
3/19/2014
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
7.95
|
6.62
|
22,400
|
|
|
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
|
|
|