|
Closing price on 1/9/2009
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
14,400 |
| Split-adjusted Price |
5.19 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2009
|
+0.30 / +3.37%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.06
|
5.19
|
14,400
|
|
|
1/8/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.83
|
5.02
|
8,300
|
|
|
1/7/2009
|
-0.60 / -6.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.18
|
5.02
|
20,700
|
|
|
1/6/2009
|
+0.70 / +7.95%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.21
|
5.36
|
34,200
|
|
|
1/5/2009
|
-0.30 / -3.30%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.88
|
4.97
|
7,200
|
|
|
1/2/2009
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.91
|
5.14
|
9,900
|
|
|
12/31/2008
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
4.97
|
4,700
|
|
|
12/30/2008
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.50
|
9.00
|
8.74
|
5.08
|
5,600
|
|
|
12/29/2008
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
4.97
|
9,700
|
|
|
12/26/2008
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.83
|
4.97
|
14,400
|
|
|
12/25/2008
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.13
|
5.08
|
10,400
|
|
|
12/24/2008
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.81
|
5.08
|
5,800
|
|
|
12/23/2008
|
-0.50 / -5.21%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.15
|
5.14
|
11,000
|
|
|
12/22/2008
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.42
|
9,600
|
|
|
12/19/2008
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.99
|
5.08
|
35,400
|
|
|
12/18/2008
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.10
|
8.60
|
8.46
|
4.85
|
24,100
|
|
|
12/17/2008
|
+0.20 / +2.35%
|
8.90
|
8.90
|
8.50
|
8.70
|
8.62
|
4.91
|
2,000
|
|
|
12/16/2008
|
-0.50 / -5.56%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.51
|
4.80
|
21,900
|
|
|
12/15/2008
|
-0.20 / -2.17%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.08
|
5.08
|
9,900
|
|
|
12/12/2008
|
+0.60 / +6.98%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.12
|
5.19
|
28,800
|
|
|
12/11/2008
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.40
|
8.60
|
8.65
|
4.85
|
6,100
|
|
|
12/10/2008
|
-0.40 / -4.44%
|
9.20
|
9.20
|
8.50
|
8.60
|
8.56
|
4.85
|
4,200
|
|
|
12/9/2008
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.81
|
5.08
|
34,200
|
|
|
12/8/2008
|
-0.50 / -5.56%
|
9.00
|
9.00
|
8.40
|
8.50
|
8.48
|
4.80
|
15,900
|
|
|
12/5/2008
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.08
|
4,500
|
|
|
12/4/2008
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.04
|
5.08
|
3,600
|
|
|
12/3/2008
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.03
|
5.08
|
20,300
|
|
|
12/2/2008
|
-0.10 / -1.08%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.01
|
5.19
|
15,800
|
|
|
12/1/2008
|
-0.40 / -4.12%
|
10.30
|
10.30
|
9.20
|
9.30
|
9.36
|
5.25
|
18,600
|
|
|
11/28/2008
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.69
|
5.48
|
14,500
|
|
|