TXCom Historical Data - ALTXC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
TXCom (ALTXC)
TXCom (ALTXC) Historical

TXCom (ALTXC)

10.20

0.00

(0.00%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	4.08163265306	9.8	10.8	9.8	2764	9.91884215	DE
4	-1.5	-12.8205128205	11.7	11.9	9.8	979	10.43236946	DE
12	-1.5	-12.8205128205	11.7	11.9	9.8	559	10.82146581	DE
26	-0.7	-6.42201834862	10.9	11.9	9.8	429	11.10429616	DE
52	0.4	4.08163265306	9.8	13.1	8.2	536	10.65381271	DE
156	0.45	4.61538461538	9.75	13.1	6.3	565	9.42630108	DE
260	3.4	50	6.8	13.1	5	705	8.38877451	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	10.2	-0.4	-3.77	10.6	10.6	10.2	20
1713889800	10.6	0.7	7.07	10.8	10.8	10.6	289
1713803400	9.9	0	0.00	9.9	9.9	9.9	559
1713544200	9.9	-1.9	-16.10	9.8	9.9	9.8	10187
1713457800	11.8	0	0.00	11.8	11.8	11.8	0
1713371400	11.8	0	0.00	11.8	11.8	11.8	90
1713285000	11.8	0.2	1.72	11.8	11.8	11.8	410
1713198600	11.6	-0.2	-1.69	11.6	11.6	11.6	540
1712939400	11.8	0	0.00	11.8	11.8	11.8	2
1712853000	11.8	0	0.00	11.8	11.8	11.8	1447
1712766600	11.8	0	0.00	11.8	11.8	11.8	0
1712680200	11.8	0	0.00	11.8	11.8	11.8	74
1712593800	11.8	0.3	2.61	11.8	11.8	11.8	55
1712334600	11.5	0	0.00	11.5	11.5	11.5	1620
1712248200	11.5	0	0.00	11.5	11.5	11.5	10
1712161800	11.5	-0.4	-3.36	11.9	11.9	11.5	171
1712075400	11.9	0	0.00	11.9	11.9	11.9	72
1711647000	11.9	0.2	1.71	11.7	11.9	11.7	120
1711560600	11.7	0.2	1.74	11.7	11.7	11.7	400
1711474200	11.5	0	0.00	11.5	11.5	11.5	0
1711387800	11.5	0	0.00	11.5	11.5	11.5	1158
1711128600	11.5	0.2	1.77	11.4	11.5	11.4	386
1711042200	11.3	-0.1	-0.88	11.4	11.4	11.3	99
1710955800	11.4	0.3	2.70	11.4	11.4	11.4	100
1710869400	11.1	-0.1	-0.89	11.1	11.1	11.1	300
1710783000	11.2	-0.2	-1.75	11.2	11.2	11.2	175
1710523800	11.4	0	0.00	11.4	11.4	11.4	0
1710437400	11.4	-0.1	-0.87	11.4	11.4	11.4	60
1710351000	11.5	0	0.00	11.5	11.5	11.5	0
1710264600	11.5	0	0.00	11.5	11.5	11.5	296
1710178200	11.5	0	0.00	11.3	11.5	11.3	245
1709919000	11.5	0	0.00	11.5	11.5	11.5	0
1709832600	11.5	0	0.00	11.5	11.5	11.5	100
1709746200	11.5	0	0.00	11.5	11.5	11.5	45
1709659800	11.5	0	0.00	11.5	11.5	11.5	0
1709573400	11.5	0	0.00	11.5	11.5	11.5	100
1709314200	11.5	0.4	3.60	11.5	11.5	11.5	2
1709227800	11.1	0	0.00	11.1	11.1	11.1	0
1709141400	11.1	-0.4	-3.48	11.1	11.1	11.1	168
1709055000	11.5	0.4	3.60	11.5	11.5	11.5	150
1708968600	11.1	0	0.00	11.1	11.1	11.1	148
1708709400	11.1	-0.1	-0.89	11.2	11.2	11.1	940
1708623000	11.2	0	0.00	11.2	11.2	11.2	1
1708536600	11.2	-0.1	-0.88	11.3	11.3	11.2	1515
1708450200	11.3	-0.1	-0.88	11.4	11.4	11.3	1034
1708363800	11.4	0	0.00	11.4	11.4	11.4	0
1708104600	11.4	0	0.00	11.4	11.4	11.4	0
1708018200	11.4	-0.2	-1.72	11.5	11.5	11.4	258
1707931800	11.6	0	0.00	11.6	11.6	11.6	422
1707845400	11.6	0	0.00	11.6	11.6	11.6	105
1707759000	11.6	-0.1	-0.85	11.5	11.6	11.5	330
1707499800	11.7	0.2	1.74	11.7	11.7	11.7	40
1707413400	11.5	0.1	0.88	11.5	11.5	11.5	1063
1707327000	11.4	-0.4	-3.39	11.4	11.4	11.4	413
1707240600	11.8	0	0.00	11.8	11.8	11.8	398
1707154200	11.8	0.1	0.85	11.8	11.8	11.8	82
1706895000	11.7	0	0.00	11.7	11.7	11.7	80
1706808600	11.7	0	0.00	11.7	11.7	11.7	0
1706722200	11.7	-0.1	-0.85	11.8	11.8	11.7	152
1706635800	11.8	0.3	2.61	11.8	11.8	11.8	43
1706549400	11.5	0	0.00	11.5	11.5	11.5	0
1706290200	11.5	0.1	0.88	11.5	11.5	11.5	114
1706203800	11.4	-0.4	-3.39	11.8	11.8	11.4	270

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions