|
Closing price on 10/26/2010
|
|
| Open |
10.20 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
101,000 |
| Split-adjusted Price |
6.60 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2010
|
+0.50 / +4.85%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.73
|
6.60
|
101,000
|
|
|
10/25/2010
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.17
|
6.29
|
49,700
|
|
|
10/22/2010
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.96
|
5.99
|
3,900
|
|
|
10/21/2010
|
+0.50 / +5.26%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.95
|
6.11
|
41,100
|
|
|
10/20/2010
|
-0.60 / -5.94%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.41
|
5.80
|
36,900
|
|
|
10/19/2010
|
-0.10 / -0.98%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.94
|
6.17
|
71,900
|
|
|
10/18/2010
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.23
|
0
|
|
|
10/15/2010
|
+0.10 / +0.99%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.16
|
6.23
|
10,800
|
|
|
10/14/2010
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.17
|
6.17
|
35,800
|
|
|
10/13/2010
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.96
|
6.11
|
23,300
|
|
|
10/12/2010
|
-0.30 / -2.97%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
5.99
|
8,800
|
|
|
10/11/2010
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.02
|
6.17
|
3,900
|
|
|
10/8/2010
|
-0.40 / -3.96%
|
9.50
|
10.20
|
9.50
|
9.70
|
9.89
|
5.93
|
4,600
|
|
|
10/7/2010
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.10
|
10.10
|
6.17
|
42,000
|
|
|
10/6/2010
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
6.17
|
27,500
|
|
|
10/5/2010
|
+0.20 / +2.08%
|
9.90
|
10.10
|
9.10
|
9.80
|
9.63
|
5.99
|
39,400
|
|
|
10/4/2010
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.69
|
5.86
|
23,300
|
|
|
10/1/2010
|
-0.70 / -6.54%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.34
|
6.11
|
17,000
|
|
|
9/30/2010
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.10
|
10.70
|
10.54
|
6.54
|
41,400
|
|
|
9/29/2010
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.48
|
6,000
|
|
|
9/28/2010
|
+0.30 / +2.80%
|
11.00
|
11.30
|
10.70
|
11.00
|
10.98
|
6.72
|
14,800
|
|
|
9/27/2010
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.57
|
6.54
|
12,300
|
|
|
9/24/2010
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.60
|
6.41
|
13,700
|
|
|
9/23/2010
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.69
|
6.54
|
9,700
|
|
|
9/22/2010
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.78
|
6.60
|
900
|
|
|
9/21/2010
|
-0.40 / -3.57%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.94
|
6.60
|
14,200
|
|
|
9/20/2010
|
+0.10 / +0.90%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.12
|
6.84
|
29,100
|
|
|
9/17/2010
|
+0.70 / +6.73%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.11
|
6.78
|
33,200
|
|
|
9/16/2010
|
-0.10 / -0.95%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.83
|
6.35
|
2,900
|
|
|
9/15/2010
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.60
|
6.41
|
9,200
|
|
|