|
Closing price on 6/9/2017
|
|
| Open |
9.70 |
| High |
10.10 |
| Low |
9.50 |
| Volume |
9,310 |
| Split-adjusted Price |
8.85 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2017
|
+0.50 / +5.26%
|
9.70
|
10.10
|
9.50
|
10.00
|
9.85
|
8.85
|
9,310
|
|
|
6/8/2017
|
-0.30 / -3.06%
|
9.80
|
10.20
|
9.00
|
9.50
|
9.86
|
8.41
|
2,000
|
|
|
6/7/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.67
|
0
|
|
|
6/6/2017
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.67
|
8.67
|
300
|
|
|
6/5/2017
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.32
|
100
|
|
|
6/2/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
8.05
|
0
|
|
|
6/1/2017
|
-0.90 / -9.00%
|
9.50
|
9.80
|
9.00
|
9.10
|
9.06
|
8.05
|
8,100
|
|
|
5/31/2017
|
+0.50 / +5.26%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.67
|
8.85
|
2,000
|
|
|
5/30/2017
|
+0.10 / +1.06%
|
9.50
|
9.90
|
8.80
|
9.50
|
9.26
|
8.41
|
4,250
|
|
|
5/29/2017
|
-0.10 / -1.05%
|
9.40
|
10.20
|
9.40
|
9.40
|
9.49
|
8.32
|
3,100
|
|
|
5/26/2017
|
+0.50 / +5.56%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.22
|
8.41
|
500
|
|
|
5/25/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.96
|
0
|
|
|
5/24/2017
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.59
|
7.96
|
900
|
|
|
5/23/2017
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.52
|
100
|
|
|
5/22/2017
|
+0.70 / +8.64%
|
8.90
|
8.90
|
7.80
|
8.80
|
8.42
|
7.79
|
500
|
|
|
5/19/2017
|
-0.90 / -10.00%
|
9.40
|
9.70
|
8.10
|
8.10
|
8.28
|
7.17
|
4,600
|
|
|
5/18/2017
|
-0.40 / -4.26%
|
8.70
|
9.20
|
8.60
|
9.00
|
8.85
|
7.96
|
2,200
|
|
|
5/17/2017
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.32
|
100
|
|
|
5/16/2017
|
-0.20 / -2.17%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.66
|
7.96
|
1,600
|
|
|
5/15/2017
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.14
|
200
|
|
|
5/12/2017
|
-0.50 / -5.10%
|
9.00
|
9.40
|
9.00
|
9.30
|
9.11
|
8.23
|
900
|
|
|
5/11/2017
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.67
|
100
|
|
|
5/10/2017
|
-0.20 / -2.08%
|
9.80
|
10.00
|
9.00
|
9.40
|
9.39
|
8.32
|
1,900
|
|
|
5/9/2017
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.49
|
800
|
|
|
5/8/2017
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.11
|
100
|
|
|
5/5/2017
|
-0.50 / -4.76%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.58
|
8.85
|
600
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.29
|
0
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.29
|
0
|
|
|
4/28/2017
|
+0.80 / +8.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.29
|
47,750
|
|
|
4/27/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.30
|
9.70
|
9.70
|
8.58
|
2,400
|
|
|