|
Closing price on 7/11/2024
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
78,000 |
| Split-adjusted Price |
11.50 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2024
|
+0.50 / +4.55%
|
11.60
|
11.80
|
11.10
|
11.50
|
11.28
|
11.50
|
78,000
|
|
|
7/10/2024
|
+0.40 / +3.77%
|
11.00
|
11.40
|
10.90
|
11.00
|
11.04
|
11.00
|
190,000
|
|
|
7/9/2024
|
+0.90 / +9.28%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.40
|
10.60
|
64,100
|
|
|
7/8/2024
|
-0.60 / -5.83%
|
10.30
|
11.20
|
9.70
|
9.70
|
10.75
|
9.70
|
86,300
|
|
|
7/5/2024
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
10.30
|
115,400
|
|
|
7/4/2024
|
+0.30 / +2.94%
|
10.30
|
10.80
|
10.20
|
10.50
|
10.31
|
10.50
|
39,300
|
|
|
7/3/2024
|
-0.50 / -4.67%
|
10.00
|
10.90
|
10.00
|
10.20
|
10.19
|
10.20
|
61,400
|
|
|
7/2/2024
|
-1.10 / -9.32%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.73
|
10.70
|
72,300
|
|
|
7/1/2024
|
+0.90 / +8.26%
|
10.90
|
11.80
|
10.20
|
11.80
|
10.48
|
11.80
|
103,800
|
|
|
6/28/2024
|
-0.30 / -2.68%
|
11.60
|
11.60
|
10.20
|
10.90
|
10.55
|
10.90
|
35,000
|
|
|
6/27/2024
|
-0.40 / -3.45%
|
12.70
|
12.70
|
10.60
|
11.20
|
11.81
|
11.20
|
182,400
|
|
|
6/26/2024
|
+1.00 / +9.43%
|
10.60
|
11.60
|
10.50
|
11.60
|
11.48
|
11.60
|
177,200
|
|
|
6/25/2024
|
-1.10 / -9.40%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.60
|
10.60
|
227,700
|
|
|
6/24/2024
|
-1.30 / -10.00%
|
13.00
|
13.00
|
11.70
|
11.70
|
11.79
|
11.70
|
43,700
|
|
|
6/21/2024
|
+0.50 / +4.00%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.83
|
13.00
|
113,600
|
|
|
6/20/2024
|
+0.90 / +7.76%
|
11.80
|
12.70
|
11.80
|
12.50
|
12.34
|
12.50
|
181,400
|
|
|
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
|
|
|