|
Closing price on 8/9/2024
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.90 |
| Volume |
18,000 |
| Split-adjusted Price |
5.90 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
-0.60 / -9.23%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
18,000
|
|
|
8/8/2024
|
-0.70 / -9.72%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
36,000
|
|
|
8/7/2024
|
+0.30 / +4.35%
|
7.20
|
7.20
|
6.70
|
7.20
|
7.00
|
7.20
|
21,800
|
|
|
8/6/2024
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.30
|
6.90
|
6.44
|
6.90
|
19,600
|
|
|
8/5/2024
|
+0.30 / +4.55%
|
6.60
|
7.20
|
6.40
|
6.90
|
6.81
|
6.90
|
31,400
|
|
|
8/2/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.10
|
6.60
|
6.26
|
6.60
|
50,400
|
|
|
8/1/2024
|
-0.70 / -9.59%
|
7.30
|
7.40
|
6.60
|
6.60
|
6.78
|
6.60
|
73,000
|
|
|
7/31/2024
|
0.00 / 0.00%
|
7.30
|
7.70
|
7.20
|
7.30
|
7.44
|
7.30
|
20,900
|
|
|
7/30/2024
|
-0.80 / -9.88%
|
8.10
|
8.30
|
7.30
|
7.30
|
7.36
|
7.30
|
110,000
|
|
|
7/29/2024
|
-0.90 / -10.00%
|
9.10
|
9.20
|
8.10
|
8.10
|
8.14
|
8.10
|
139,100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.30
|
9.00
|
8.88
|
9.00
|
100,300
|
|
|
7/25/2024
|
+0.20 / +2.27%
|
8.80
|
9.50
|
8.80
|
9.00
|
9.04
|
9.00
|
143,300
|
|
|
7/24/2024
|
-0.90 / -9.28%
|
9.70
|
9.80
|
8.80
|
8.80
|
9.08
|
8.80
|
148,100
|
|
|
7/23/2024
|
-0.90 / -8.49%
|
9.90
|
10.60
|
9.60
|
9.70
|
9.71
|
9.70
|
79,500
|
|
|
7/22/2024
|
-1.10 / -9.40%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
215,300
|
|
|
7/19/2024
|
-1.30 / -10.00%
|
11.70
|
12.90
|
11.70
|
11.70
|
11.74
|
11.70
|
71,300
|
|
|
7/18/2024
|
-1.40 / -9.72%
|
13.90
|
13.90
|
13.00
|
13.00
|
13.04
|
13.00
|
11,200
|
|
|
7/17/2024
|
+1.00 / +7.46%
|
13.90
|
14.40
|
13.10
|
14.40
|
13.62
|
14.40
|
176,100
|
|
|
7/16/2024
|
+0.60 / +4.69%
|
12.80
|
14.00
|
12.00
|
13.40
|
12.92
|
13.40
|
144,600
|
|
|
7/15/2024
|
+1.00 / +8.47%
|
11.90
|
12.80
|
11.00
|
12.80
|
12.03
|
12.80
|
105,100
|
|
|
7/12/2024
|
+0.30 / +2.61%
|
11.80
|
12.10
|
11.60
|
11.80
|
11.80
|
11.80
|
106,600
|
|
|
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
|
|
|