|
Closing price on 6/19/2024
|
|
| Open |
10.60 |
| High |
11.60 |
| Low |
10.60 |
| Volume |
200,900 |
| Split-adjusted Price |
11.60 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2024
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.29
|
11.60
|
200,900
|
|
|
6/18/2024
|
+0.20 / +1.92%
|
10.40
|
11.40
|
10.40
|
10.60
|
10.90
|
10.60
|
149,100
|
|
|
6/17/2024
|
+0.70 / +7.22%
|
9.70
|
10.60
|
9.50
|
10.40
|
10.32
|
10.40
|
91,800
|
|
|
6/14/2024
|
+0.80 / +8.99%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.55
|
9.70
|
383,300
|
|
|
6/13/2024
|
+0.30 / +3.49%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.99
|
8.90
|
149,400
|
|
|
6/12/2024
|
+0.70 / +8.86%
|
8.30
|
8.60
|
8.00
|
8.60
|
8.45
|
8.60
|
258,900
|
|
|
6/11/2024
|
+0.70 / +9.72%
|
7.40
|
7.90
|
7.20
|
7.90
|
7.81
|
7.90
|
182,900
|
|
|
6/10/2024
|
-0.60 / -7.69%
|
7.90
|
8.20
|
7.20
|
7.20
|
7.46
|
7.20
|
65,700
|
|
|
6/7/2024
|
-0.30 / -3.70%
|
8.10
|
8.80
|
7.80
|
7.80
|
8.42
|
7.80
|
62,100
|
|
|
6/6/2024
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.94
|
8.10
|
172,600
|
|
|
6/5/2024
|
-0.10 / -1.33%
|
7.60
|
7.60
|
6.90
|
7.40
|
7.12
|
7.40
|
98,400
|
|
|
6/4/2024
|
+0.20 / +2.74%
|
7.60
|
7.70
|
7.10
|
7.50
|
7.33
|
7.50
|
157,100
|
|
|
6/3/2024
|
+0.50 / +7.35%
|
6.70
|
7.40
|
6.70
|
7.30
|
7.13
|
7.30
|
468,100
|
|
|
5/31/2024
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.30
|
6.80
|
6.52
|
6.80
|
49,000
|
|
|
5/30/2024
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.30
|
6.70
|
6.38
|
6.70
|
116,400
|
|
|
5/29/2024
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.81
|
6.90
|
351,500
|
|
|
5/28/2024
|
+0.50 / +8.62%
|
5.70
|
6.30
|
5.60
|
6.30
|
6.25
|
6.30
|
338,600
|
|
|
5/27/2024
|
0.00 / 0.00%
|
5.80
|
6.30
|
5.50
|
5.80
|
5.85
|
5.80
|
163,400
|
|
|
5/24/2024
|
+0.50 / +9.43%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.77
|
5.80
|
457,500
|
|
|
5/23/2024
|
0.00 / 0.00%
|
5.10
|
5.30
|
4.80
|
5.30
|
4.92
|
5.30
|
480,700
|
|
|
5/22/2024
|
-0.50 / -8.62%
|
5.40
|
5.70
|
5.30
|
5.30
|
5.32
|
5.30
|
89,900
|
|
|
5/21/2024
|
-0.10 / -1.69%
|
5.90
|
6.30
|
5.40
|
5.80
|
5.50
|
5.80
|
170,400
|
|
|
5/20/2024
|
-0.50 / -7.81%
|
6.70
|
7.00
|
5.80
|
5.90
|
6.18
|
5.90
|
156,600
|
|
|
5/17/2024
|
+0.50 / +8.47%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.38
|
6.40
|
252,200
|
|
|
5/16/2024
|
+0.50 / +9.26%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.85
|
5.90
|
132,900
|
|
|
5/15/2024
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.43
|
5.40
|
14,700
|
|
|
5/14/2024
|
+0.10 / +1.82%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.44
|
5.60
|
3,200
|
|
|
5/13/2024
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.10
|
5.50
|
5.23
|
5.50
|
63,600
|
|
|
5/10/2024
|
-0.60 / -9.68%
|
5.90
|
6.20
|
5.60
|
5.60
|
5.67
|
5.60
|
24,700
|
|
|
5/9/2024
|
-0.60 / -8.82%
|
7.20
|
7.20
|
6.20
|
6.20
|
6.33
|
6.20
|
37,600
|
|
|