|
Closing price on 11/6/2009
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
12.70 |
| Volume |
60,100 |
| Split-adjusted Price |
7.76 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2009
|
-0.70 / -5.22%
|
14.30
|
14.30
|
12.70
|
12.70
|
13.02
|
7.76
|
60,100
|
|
|
11/5/2009
|
+0.70 / +5.51%
|
13.30
|
13.40
|
13.20
|
13.40
|
13.37
|
8.19
|
33,100
|
|
|
11/4/2009
|
+1.00 / +8.55%
|
11.80
|
12.70
|
11.80
|
12.70
|
12.55
|
7.76
|
59,900
|
|
|
11/3/2009
|
-0.80 / -6.40%
|
12.20
|
12.30
|
11.70
|
11.70
|
11.92
|
7.15
|
37,100
|
|
|
11/2/2009
|
-1.00 / -7.41%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.25
|
7.64
|
76,400
|
|
|
10/30/2009
|
+0.50 / +3.85%
|
13.10
|
13.80
|
12.10
|
13.50
|
13.09
|
8.25
|
122,700
|
|
|
10/29/2009
|
-0.80 / -5.80%
|
13.00
|
13.20
|
13.00
|
13.00
|
13.01
|
7.94
|
64,600
|
|
|
10/28/2009
|
-1.00 / -6.76%
|
13.80
|
14.30
|
13.80
|
13.80
|
13.85
|
8.43
|
106,700
|
|
|
10/27/2009
|
-1.00 / -6.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
9.04
|
9,400
|
|
|
10/26/2009
|
-0.20 / -1.25%
|
15.80
|
16.50
|
15.80
|
15.80
|
15.86
|
9.65
|
51,600
|
|
|
10/23/2009
|
-0.10 / -0.62%
|
17.20
|
17.20
|
15.10
|
16.00
|
16.87
|
9.77
|
269,900
|
|
|
10/22/2009
|
+0.80 / +5.23%
|
16.10
|
16.10
|
15.50
|
16.10
|
16.06
|
9.83
|
127,700
|
|
|
10/21/2009
|
+1.00 / +6.99%
|
15.30
|
15.30
|
14.30
|
15.30
|
15.06
|
9.35
|
342,500
|
|
|
10/20/2009
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
8.74
|
171,600
|
|
|
10/19/2009
|
+1.00 / +7.63%
|
13.50
|
14.10
|
12.90
|
14.10
|
13.37
|
8.61
|
146,200
|
|
|
10/16/2009
|
-0.80 / -5.76%
|
13.90
|
13.90
|
13.10
|
13.10
|
13.23
|
8.00
|
91,700
|
|
|
10/15/2009
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.50
|
13.90
|
14.00
|
8.49
|
82,100
|
|
|
10/14/2009
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.78
|
8.49
|
77,500
|
|
|
10/13/2009
|
+0.30 / +2.22%
|
14.40
|
14.40
|
13.50
|
13.80
|
14.18
|
8.43
|
160,500
|
|
|
10/12/2009
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.25
|
46,100
|
|
|
10/9/2009
|
+0.80 / +6.72%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.68
|
7.76
|
211,400
|
|
|
10/8/2009
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.90
|
7.27
|
14,400
|
|
|
10/7/2009
|
+0.30 / +2.56%
|
12.00
|
12.20
|
11.60
|
12.00
|
11.93
|
7.33
|
31,800
|
|
|
10/6/2009
|
+0.10 / +0.86%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.64
|
7.15
|
15,200
|
|
|
10/5/2009
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.58
|
7.09
|
13,200
|
|
|
10/2/2009
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.40
|
11.80
|
11.59
|
7.21
|
48,200
|
|
|
10/1/2009
|
-0.30 / -2.44%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.05
|
7.33
|
22,600
|
|
|
9/30/2009
|
+0.30 / +2.50%
|
12.50
|
12.70
|
12.10
|
12.30
|
12.40
|
7.51
|
28,300
|
|
|
9/29/2009
|
-0.10 / -0.83%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.15
|
7.33
|
31,700
|
|
|
9/28/2009
|
-0.10 / -0.82%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.08
|
7.39
|
19,900
|
|
|