|
Closing price on 10/30/2008
|
|
| Open |
10.30 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
27,300 |
| Split-adjusted Price |
6.21 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
+0.70 / +6.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.75
|
6.21
|
27,300
|
|
|
10/29/2008
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.81
|
52,400
|
|
|
10/28/2008
|
+0.10 / +0.98%
|
9.60
|
10.30
|
9.50
|
10.30
|
9.70
|
5.81
|
29,700
|
|
|
10/27/2008
|
-0.60 / -5.56%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.21
|
5.76
|
35,800
|
|
|
10/24/2008
|
-0.50 / -4.42%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.93
|
6.10
|
18,700
|
|
|
10/23/2008
|
-0.70 / -5.83%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.34
|
6.38
|
32,400
|
|
|
10/22/2008
|
-0.40 / -3.23%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.04
|
6.77
|
10,300
|
|
|
10/21/2008
|
+0.50 / +4.20%
|
12.70
|
12.70
|
11.90
|
12.40
|
12.44
|
7.00
|
24,600
|
|
|
10/20/2008
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
11.90
|
11.95
|
6.72
|
12,600
|
|
|
10/17/2008
|
-0.30 / -2.44%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.27
|
6.77
|
28,600
|
|
|
10/16/2008
|
-0.90 / -6.82%
|
13.00
|
13.00
|
12.10
|
12.30
|
12.18
|
6.94
|
50,600
|
|
|
10/15/2008
|
+0.80 / +6.45%
|
13.10
|
13.20
|
12.00
|
13.20
|
13.01
|
7.45
|
104,700
|
|
|
10/14/2008
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.00
|
1,000
|
|
|
10/13/2008
|
+0.70 / +6.19%
|
10.80
|
12.00
|
10.80
|
12.00
|
11.55
|
6.77
|
51,500
|
|
|
10/10/2008
|
-1.00 / -8.13%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.33
|
6.38
|
44,800
|
|
|
10/9/2008
|
+0.80 / +6.96%
|
11.00
|
12.30
|
11.00
|
12.30
|
11.85
|
6.94
|
118,200
|
|
|
10/8/2008
|
-0.40 / -3.36%
|
11.20
|
11.90
|
11.10
|
11.50
|
11.52
|
6.49
|
82,400
|
|
|
10/7/2008
|
-0.90 / -7.03%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.91
|
6.72
|
67,900
|
|
|
10/6/2008
|
-0.70 / -5.19%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.72
|
7.23
|
40,200
|
|
|
10/3/2008
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.20
|
13.50
|
13.50
|
7.62
|
33,600
|
|
|
10/2/2008
|
+0.20 / +1.50%
|
13.10
|
14.00
|
13.10
|
13.50
|
13.68
|
7.62
|
65,100
|
|
|
10/1/2008
|
+0.20 / +1.53%
|
12.60
|
13.80
|
12.30
|
13.30
|
13.06
|
7.51
|
72,500
|
|
|
9/30/2008
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.39
|
15,700
|
|
|
9/29/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.00
|
14.00
|
14.02
|
7.90
|
110,800
|
|
|
9/26/2008
|
+0.30 / +2.19%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.93
|
7.90
|
130,300
|
|
|
9/25/2008
|
+0.80 / +6.20%
|
12.70
|
13.80
|
12.10
|
13.70
|
13.10
|
7.73
|
83,800
|
|
|
9/24/2008
|
-0.70 / -5.15%
|
12.70
|
13.80
|
12.70
|
12.90
|
12.88
|
7.28
|
72,100
|
|
|
9/23/2008
|
-0.60 / -4.23%
|
15.00
|
15.00
|
13.30
|
13.60
|
13.57
|
7.68
|
116,600
|
|
|
9/22/2008
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
8.02
|
5,500
|
|
|
9/19/2008
|
+0.90 / +6.87%
|
12.20
|
14.00
|
12.20
|
14.00
|
13.29
|
7.90
|
352,200
|
|
|