|
Closing price on 9/6/2019
|
|
| Open |
3.10 |
| High |
3.50 |
| Low |
3.10 |
| Volume |
7,600 |
| Split-adjusted Price |
3.42 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2019
|
+0.10 / +2.94%
|
3.10
|
3.50
|
3.10
|
3.50
|
3.13
|
3.42
|
7,600
|
|
|
9/5/2019
|
+0.20 / +6.25%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.32
|
200
|
|
|
9/4/2019
|
-0.20 / -5.88%
|
3.70
|
3.70
|
3.10
|
3.20
|
3.14
|
3.13
|
3,600
|
|
|
9/3/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.32
|
0
|
|
|
8/30/2019
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.40
|
3.32
|
10,100
|
|
|
8/29/2019
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
3.23
|
400
|
|
|
8/28/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.13
|
600
|
|
|
8/27/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.14
|
3.13
|
2,400
|
|
|
8/26/2019
|
-0.10 / -3.03%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.29
|
3.13
|
4,300
|
|
|
8/23/2019
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.28
|
3.23
|
600
|
|
|
8/22/2019
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.27
|
3.23
|
600
|
|
|
8/21/2019
|
-0.20 / -6.25%
|
3.40
|
3.40
|
3.00
|
3.00
|
3.20
|
2.93
|
200
|
|
|
8/20/2019
|
-0.30 / -8.57%
|
3.20
|
3.80
|
3.20
|
3.20
|
3.28
|
3.13
|
59,600
|
|
|
8/19/2019
|
-0.30 / -7.89%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.42
|
10,900
|
|
|
8/16/2019
|
0.00 / 0.00%
|
3.50
|
4.10
|
3.50
|
3.80
|
3.55
|
3.72
|
19,300
|
|
|
8/15/2019
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.78
|
3.72
|
2,600
|
|
|
8/14/2019
|
+0.20 / +6.06%
|
3.10
|
3.50
|
3.00
|
3.50
|
3.06
|
3.42
|
17,700
|
|
|
8/13/2019
|
-0.30 / -8.33%
|
3.30
|
3.70
|
3.30
|
3.30
|
3.30
|
3.23
|
9,600
|
|
|
8/12/2019
|
-0.40 / -10.00%
|
3.60
|
4.00
|
3.60
|
3.60
|
3.60
|
3.52
|
10,300
|
|
|
8/9/2019
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.08
|
3.91
|
500
|
|
|
8/8/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.91
|
0
|
|
|
8/7/2019
|
-0.40 / -9.09%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
3.91
|
2,600
|
|
|
8/6/2019
|
-0.40 / -8.33%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.30
|
700
|
|
|
8/5/2019
|
0.00 / 0.00%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.64
|
4.69
|
1,700
|
|
|
8/2/2019
|
-0.20 / -4.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.57
|
4.69
|
900
|
|
|
8/1/2019
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.89
|
100
|
|
|
7/31/2019
|
-0.20 / -4.08%
|
5.20
|
5.20
|
4.50
|
4.70
|
4.62
|
4.60
|
1,500
|
|
|
7/30/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.79
|
0
|
|
|
7/29/2019
|
-0.30 / -5.77%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.83
|
4.79
|
300
|
|
|
7/26/2019
|
+0.20 / +4.00%
|
5.40
|
5.40
|
4.50
|
5.20
|
4.58
|
5.08
|
1,900
|
|
|