|
Closing price on 5/20/2019
|
|
| Open |
6.50 |
| High |
7.10 |
| Low |
6.50 |
| Volume |
800 |
| Split-adjusted Price |
6.94 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
-0.10 / -1.39%
|
6.50
|
7.10
|
6.50
|
7.10
|
6.88
|
6.94
|
800
|
|
|
5/17/2019
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.04
|
0
|
|
|
5/16/2019
|
+0.30 / +4.35%
|
7.40
|
7.40
|
6.30
|
7.20
|
6.37
|
7.04
|
4,600
|
|
|
5/15/2019
|
-0.70 / -9.21%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.75
|
1,900
|
|
|
5/14/2019
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.43
|
0
|
|
|
5/13/2019
|
-0.10 / -1.30%
|
7.00
|
7.60
|
7.00
|
7.60
|
7.02
|
7.43
|
3,100
|
|
|
5/10/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.53
|
200
|
|
|
5/9/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.53
|
0
|
|
|
5/8/2019
|
-0.10 / -1.28%
|
7.10
|
8.20
|
7.10
|
7.70
|
7.18
|
7.53
|
4,200
|
|
|
5/7/2019
|
-0.80 / -9.30%
|
9.30
|
9.30
|
7.80
|
7.80
|
8.00
|
7.63
|
4,800
|
|
|
5/6/2019
|
-0.90 / -9.47%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.41
|
600
|
|
|
5/3/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
8.60
|
9.50
|
8.90
|
9.29
|
2,000
|
|
|
5/2/2019
|
-0.20 / -2.06%
|
10.40
|
10.40
|
8.80
|
9.50
|
9.57
|
9.29
|
300
|
|
|
4/26/2019
|
+0.70 / +7.78%
|
9.30
|
9.90
|
8.10
|
9.70
|
8.69
|
9.48
|
6,200
|
|
|
4/25/2019
|
-0.40 / -4.26%
|
9.80
|
9.80
|
8.50
|
9.00
|
8.94
|
8.80
|
800
|
|
|
4/24/2019
|
-0.10 / -1.05%
|
10.20
|
10.20
|
8.60
|
9.40
|
9.09
|
9.19
|
1,000
|
|
|
4/23/2019
|
+0.20 / +2.15%
|
10.20
|
10.20
|
8.40
|
9.50
|
8.53
|
9.29
|
2,400
|
|
|
4/22/2019
|
-1.00 / -9.71%
|
11.10
|
11.10
|
9.30
|
9.30
|
10.11
|
9.09
|
900
|
|
|
4/19/2019
|
-0.20 / -1.90%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.57
|
10.07
|
600
|
|
|
4/18/2019
|
+0.20 / +1.94%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.64
|
10.27
|
700
|
|
|
4/17/2019
|
+0.30 / +3.00%
|
10.20
|
10.70
|
10.20
|
10.30
|
10.36
|
10.07
|
500
|
|
|
4/16/2019
|
+0.30 / +3.09%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.17
|
9.78
|
300
|
|
|
4/12/2019
|
+0.70 / +7.78%
|
9.40
|
9.90
|
9.40
|
9.70
|
9.56
|
9.48
|
1,000
|
|
|
4/11/2019
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.80
|
100
|
|
|
4/10/2019
|
-0.10 / -1.08%
|
8.40
|
9.30
|
8.40
|
9.20
|
8.97
|
9.00
|
300
|
|
|
4/9/2019
|
-0.20 / -2.11%
|
8.60
|
9.40
|
8.60
|
9.30
|
9.10
|
9.09
|
300
|
|
|
4/8/2019
|
-0.30 / -3.06%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.20
|
9.29
|
200
|
|
|
4/5/2019
|
-0.20 / -2.00%
|
9.00
|
9.90
|
9.00
|
9.80
|
9.63
|
9.58
|
400
|
|
|
4/4/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
9.00
|
10.00
|
9.75
|
9.78
|
400
|
|
|
4/3/2019
|
+0.50 / +5.26%
|
10.20
|
10.20
|
8.60
|
10.00
|
8.98
|
9.78
|
2,800
|
|
|