Closing price on 5/16/2024
|
|
Open |
5.50 |
High |
5.90 |
Low |
5.50 |
Volume |
132,900 |
Split-adjusted Price |
5.90 |
|
|
TXM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
+0.50 / +9.26%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.85
|
5.90
|
132,900
|
|
5/15/2024
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.43
|
5.40
|
14,700
|
|
5/14/2024
|
+0.10 / +1.82%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.44
|
5.60
|
3,200
|
|
5/13/2024
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.10
|
5.50
|
5.23
|
5.50
|
63,600
|
|
5/10/2024
|
-0.60 / -9.68%
|
5.90
|
6.20
|
5.60
|
5.60
|
5.67
|
5.60
|
24,700
|
|
5/9/2024
|
-0.60 / -8.82%
|
7.20
|
7.20
|
6.20
|
6.20
|
6.33
|
6.20
|
37,600
|
|
5/8/2024
|
+0.50 / +7.94%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.64
|
6.80
|
56,300
|
|
5/7/2024
|
+0.50 / +8.62%
|
5.70
|
6.30
|
5.30
|
6.30
|
5.88
|
6.30
|
169,800
|
|
5/6/2024
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.78
|
5.80
|
9,700
|
|
5/3/2024
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.74
|
5.80
|
17,300
|
|
5/2/2024
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.60
|
5.80
|
5,200
|
|
4/26/2024
|
+0.20 / +3.57%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.52
|
5.80
|
8,400
|
|
4/25/2024
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.10
|
5.60
|
5.39
|
5.60
|
11,800
|
|
4/24/2024
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.10
|
5.60
|
5.10
|
5.60
|
209,800
|
|
4/23/2024
|
+0.10 / +1.82%
|
5.50
|
5.90
|
5.10
|
5.60
|
5.22
|
5.60
|
18,700
|
|
4/22/2024
|
+0.50 / +10.00%
|
5.00
|
5.50
|
5.00
|
5.50
|
5.45
|
5.50
|
528,200
|
|
4/19/2024
|
+0.40 / +8.70%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.92
|
5.00
|
35,600
|
|
4/17/2024
|
+0.10 / +2.22%
|
4.50
|
4.90
|
4.50
|
4.60
|
4.76
|
4.60
|
26,300
|
|
4/16/2024
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.39
|
4.50
|
55,800
|
|
4/15/2024
|
+0.10 / +2.27%
|
4.30
|
4.60
|
4.00
|
4.50
|
4.31
|
4.50
|
32,100
|
|
4/12/2024
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.11
|
4.40
|
81,000
|
|
4/11/2024
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.29
|
4.30
|
24,300
|
|
4/10/2024
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2,400
|
|
4/9/2024
|
-0.20 / -4.65%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.03
|
4.10
|
8,800
|
|
4/8/2024
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.11
|
4.30
|
2,300
|
|
4/5/2024
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
10,300
|
|
4/4/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
3,800
|
|
4/3/2024
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.17
|
4.20
|
300
|
|
4/2/2024
|
-0.10 / -2.44%
|
4.00
|
4.30
|
4.00
|
4.00
|
4.03
|
4.00
|
1,600
|
|
4/1/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
4.10
|
23,400
|
|
|