|
Closing price on 9/5/2016
|
|
| Open |
7.00 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
300 |
| Split-adjusted Price |
6.28 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2016
|
+0.40 / +5.97%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.28
|
300
|
|
|
9/1/2016
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.93
|
100
|
|
|
8/31/2016
|
-0.20 / -3.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.90
|
5.40
|
2,300
|
|
|
8/30/2016
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
100
|
|
|
8/29/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.92
|
5.22
|
2,400
|
|
|
8/26/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.22
|
0
|
|
|
8/25/2016
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.22
|
1,000
|
|
|
8/24/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
0
|
|
|
8/23/2016
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
100
|
|
|
8/22/2016
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.49
|
100
|
|
|
8/19/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
0
|
|
|
8/18/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.40
|
0
|
|
|
8/17/2016
|
-0.10 / -1.61%
|
6.70
|
6.70
|
6.10
|
6.10
|
6.15
|
5.40
|
1,300
|
|
|
8/16/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.49
|
0
|
|
|
8/15/2016
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.49
|
0
|
|
|
8/12/2016
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.49
|
1,000
|
|
|
8/11/2016
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.00
|
5.57
|
800
|
|
|
8/10/2016
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.08
|
5.66
|
2,200
|
|
|
8/9/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
0
|
|
|
8/8/2016
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.57
|
1,700
|
|
|
8/5/2016
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.66
|
1,400
|
|
|
8/4/2016
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.84
|
200
|
|
|
8/3/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.84
|
0
|
|
|
8/2/2016
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.84
|
0
|
|
|
8/1/2016
|
-0.10 / -1.49%
|
7.10
|
7.10
|
6.40
|
6.60
|
6.43
|
5.84
|
2,500
|
|
|
7/29/2016
|
-0.70 / -9.46%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.93
|
100
|
|
|
7/28/2016
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.55
|
600
|
|
|
7/27/2016
|
+0.30 / +4.29%
|
7.40
|
7.40
|
6.40
|
7.30
|
6.53
|
6.46
|
3,400
|
|
|
7/26/2016
|
-0.50 / -6.67%
|
7.80
|
7.80
|
6.80
|
7.00
|
7.16
|
6.19
|
900
|
|
|
7/25/2016
|
-0.20 / -2.60%
|
7.40
|
8.00
|
7.40
|
7.50
|
7.49
|
6.64
|
3,400
|
|
|