|
Closing price on 8/18/2017
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
2,000 |
| Split-adjusted Price |
10.26 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.00
|
11.00
|
11.05
|
10.26
|
2,000
|
|
|
8/17/2017
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.26
|
1,100
|
|
|
8/16/2017
|
+0.10 / +0.89%
|
10.30
|
11.50
|
10.10
|
11.30
|
10.22
|
10.54
|
8,200
|
|
|
8/15/2017
|
+0.40 / +3.70%
|
11.40
|
11.40
|
10.80
|
11.20
|
10.90
|
10.45
|
3,500
|
|
|
8/14/2017
|
-1.20 / -10.00%
|
11.00
|
11.90
|
10.80
|
10.80
|
10.91
|
10.07
|
2,412
|
|
|
8/11/2017
|
0.00 / 0.00%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.33
|
11.19
|
800
|
|
|
8/10/2017
|
+0.80 / +7.14%
|
11.40
|
12.00
|
11.40
|
12.00
|
11.64
|
11.19
|
500
|
|
|
8/9/2017
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.45
|
500
|
|
|
8/8/2017
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.45
|
1,000
|
|
|
8/7/2017
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
10.54
|
2,400
|
|
|
8/4/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.54
|
0
|
|
|
8/3/2017
|
+0.10 / +0.89%
|
11.40
|
11.70
|
10.90
|
11.30
|
11.06
|
10.54
|
1,400
|
|
|
8/2/2017
|
-0.10 / -0.88%
|
10.80
|
11.20
|
10.80
|
11.20
|
10.87
|
10.45
|
1,100
|
|
|
8/1/2017
|
-0.60 / -5.04%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.04
|
10.54
|
10,000
|
|
|
7/31/2017
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.58
|
11.10
|
3,100
|
|
|
7/28/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.10
|
775
|
|
|
7/27/2017
|
-0.30 / -2.46%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.59
|
11.10
|
10,400
|
|
|
7/26/2017
|
-0.80 / -6.15%
|
11.70
|
12.40
|
11.70
|
12.20
|
11.91
|
11.38
|
1,750
|
|
|
7/25/2017
|
+0.50 / +4.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.87
|
12.12
|
300
|
|
|
7/24/2017
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.66
|
100
|
|
|
7/21/2017
|
+0.20 / +1.71%
|
11.90
|
11.90
|
10.10
|
11.90
|
11.31
|
11.10
|
442
|
|
|
7/20/2017
|
-1.30 / -10.00%
|
13.30
|
14.00
|
11.70
|
11.70
|
12.08
|
10.35
|
2,112
|
|
|
7/19/2017
|
+0.90 / +7.44%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.64
|
11.50
|
500
|
|
|
7/18/2017
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
10.71
|
100
|
|
|
7/17/2017
|
+0.40 / +3.36%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.88
|
100
|
|
|
7/14/2017
|
-0.10 / -0.83%
|
10.80
|
11.90
|
10.80
|
11.90
|
10.90
|
10.53
|
1,112
|
|
|
7/13/2017
|
0.00 / 0.00%
|
12.40
|
12.40
|
10.80
|
12.00
|
11.03
|
10.62
|
1,200
|
|
|
7/12/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.07
|
10.62
|
700
|
|
|
7/11/2017
|
-0.50 / -4.00%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.35
|
10.62
|
1,300
|
|
|
7/10/2017
|
+1.00 / +8.70%
|
11.80
|
12.50
|
11.80
|
12.50
|
12.01
|
11.06
|
900
|
|
|