|
Closing price on 11/22/2010
|
|
| Open |
8.10 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
30,500 |
| Split-adjusted Price |
5.07 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2010
|
-0.40 / -4.60%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.06
|
5.07
|
30,500
|
|
|
11/19/2010
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.30
|
8.70
|
8.64
|
5.31
|
27,500
|
|
|
11/18/2010
|
+0.30 / +3.61%
|
8.30
|
8.80
|
8.30
|
8.60
|
8.63
|
5.25
|
100,600
|
|
|
11/17/2010
|
+0.30 / +3.75%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.32
|
5.07
|
12,200
|
|
|
11/16/2010
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.23
|
4.89
|
31,700
|
|
|
11/15/2010
|
-0.70 / -7.69%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
5.13
|
1,100
|
|
|
11/12/2010
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.60
|
9.10
|
9.00
|
5.56
|
30,000
|
|
|
11/11/2010
|
-0.40 / -4.21%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.21
|
5.56
|
1,500
|
|
|
11/10/2010
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.49
|
5.80
|
11,800
|
|
|
11/9/2010
|
-0.70 / -6.86%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.37
|
5.80
|
43,900
|
|
|
11/8/2010
|
-0.20 / -1.92%
|
10.30
|
10.30
|
9.80
|
10.20
|
10.02
|
6.23
|
37,200
|
|
|
11/5/2010
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.28
|
6.35
|
34,200
|
|
|
11/4/2010
|
+0.20 / +2.00%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.01
|
6.23
|
23,300
|
|
|
11/3/2010
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.80
|
10.00
|
9.92
|
6.11
|
1,900
|
|
|
11/2/2010
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.98
|
6.05
|
4,100
|
|
|
11/1/2010
|
-0.20 / -1.96%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.01
|
6.11
|
2,100
|
|
|
10/29/2010
|
-0.50 / -4.67%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.31
|
6.23
|
3,500
|
|
|
10/28/2010
|
+0.40 / +3.88%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.46
|
6.54
|
21,000
|
|
|
10/27/2010
|
-0.50 / -4.63%
|
11.20
|
11.40
|
10.30
|
10.30
|
11.05
|
6.29
|
42,900
|
|
|
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
|
|
|