|
Closing price on 9/25/2020
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
24,000 |
| Split-adjusted Price |
4.01 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.97
|
4.01
|
24,000
|
|
|
9/24/2020
|
+0.20 / +5.41%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.69
|
3.81
|
10,600
|
|
|
9/23/2020
|
+0.30 / +8.82%
|
3.10
|
3.70
|
3.10
|
3.70
|
3.35
|
3.62
|
4,000
|
|
|
9/22/2020
|
-0.30 / -8.11%
|
3.40
|
3.90
|
3.40
|
3.40
|
3.56
|
3.32
|
1,700
|
|
|
9/21/2020
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.10
|
3.70
|
3.17
|
3.62
|
27,900
|
|
|
9/18/2020
|
-0.10 / -2.86%
|
3.30
|
3.70
|
3.30
|
3.40
|
3.48
|
3.32
|
500
|
|
|
9/17/2020
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.30
|
3.50
|
3.54
|
3.42
|
1,600
|
|
|
9/16/2020
|
+0.30 / +9.09%
|
3.40
|
3.60
|
3.20
|
3.60
|
3.59
|
3.52
|
24,700
|
|
|
9/15/2020
|
+0.30 / +10.00%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.19
|
3.23
|
21,100
|
|
|
9/14/2020
|
+0.10 / +3.45%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.96
|
2.93
|
500
|
|
|
9/11/2020
|
-0.10 / -3.33%
|
2.80
|
3.10
|
2.70
|
2.90
|
2.88
|
2.84
|
2,300
|
|
|
9/10/2020
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.98
|
2.93
|
1,200
|
|
|
9/9/2020
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.80
|
3.10
|
3.06
|
3.03
|
2,500
|
|
|
9/8/2020
|
-0.20 / -6.45%
|
2.90
|
3.20
|
2.80
|
2.90
|
2.99
|
2.84
|
2,200
|
|
|
9/7/2020
|
-0.10 / -3.13%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.01
|
3.03
|
700
|
|
|
9/4/2020
|
+0.10 / +3.23%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.12
|
3.13
|
2,200
|
|
|
9/3/2020
|
+0.20 / +6.90%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.93
|
3.03
|
5,400
|
|
|
9/1/2020
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.86
|
2.84
|
500
|
|
|
8/31/2020
|
-0.20 / -6.45%
|
3.20
|
3.20
|
2.90
|
2.90
|
2.91
|
2.84
|
2,800
|
|
|
8/28/2020
|
+0.10 / +3.33%
|
3.10
|
3.30
|
2.90
|
3.10
|
3.13
|
3.03
|
5,300
|
|
|
8/27/2020
|
+0.20 / +7.14%
|
2.70
|
3.00
|
2.70
|
3.00
|
2.93
|
2.93
|
4,700
|
|
|
8/26/2020
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.74
|
1,200
|
|
|
8/25/2020
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.74
|
7,900
|
|
|
8/24/2020
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.74
|
100
|
|
|
8/21/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.90
|
2.87
|
2.84
|
1,300
|
|
|
8/20/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.84
|
100
|
|
|
8/19/2020
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.99
|
2.93
|
1,700
|
|
|
8/18/2020
|
+0.10 / +3.57%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.62
|
2.84
|
5,300
|
|
|
8/17/2020
|
-0.30 / -9.68%
|
2.80
|
3.10
|
2.80
|
2.80
|
2.84
|
2.74
|
4,500
|
|
|
8/14/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.03
|
0
|
|
|