|
Closing price on 12/1/2009
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.70 |
| Volume |
34,000 |
| Split-adjusted Price |
6.96 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2009
|
+0.70 / +6.54%
|
11.40
|
11.40
|
10.70
|
11.40
|
11.39
|
6.96
|
34,000
|
|
|
11/30/2009
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.00
|
10.70
|
10.66
|
6.54
|
44,200
|
|
|
11/27/2009
|
+0.50 / +4.85%
|
9.60
|
11.00
|
9.60
|
10.80
|
10.03
|
6.60
|
96,700
|
|
|
11/26/2009
|
-0.70 / -6.36%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
6.29
|
35,000
|
|
|
11/25/2009
|
-0.70 / -5.98%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.05
|
6.72
|
37,300
|
|
|
11/24/2009
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.50
|
11.70
|
11.81
|
7.15
|
28,900
|
|
|
11/23/2009
|
-0.30 / -2.42%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.01
|
7.39
|
10,000
|
|
|
11/20/2009
|
+0.20 / +1.64%
|
12.20
|
12.80
|
12.20
|
12.40
|
12.55
|
7.57
|
17,900
|
|
|
11/19/2009
|
-0.40 / -3.17%
|
12.40
|
12.50
|
12.00
|
12.20
|
12.30
|
7.45
|
28,800
|
|
|
11/18/2009
|
+0.50 / +4.13%
|
12.30
|
12.60
|
12.00
|
12.60
|
12.21
|
7.70
|
45,500
|
|
|
11/17/2009
|
-0.30 / -2.42%
|
12.20
|
12.50
|
12.00
|
12.10
|
12.18
|
7.39
|
18,800
|
|
|
11/16/2009
|
+0.20 / +1.64%
|
12.70
|
12.80
|
12.20
|
12.40
|
12.43
|
7.57
|
17,200
|
|
|
11/13/2009
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.34
|
7.45
|
24,200
|
|
|
11/12/2009
|
+0.20 / +1.63%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
7.64
|
39,100
|
|
|
11/11/2009
|
-0.10 / -0.81%
|
12.80
|
12.80
|
12.00
|
12.30
|
12.25
|
7.51
|
29,900
|
|
|
11/10/2009
|
+0.30 / +2.48%
|
12.50
|
12.50
|
11.80
|
12.40
|
12.16
|
7.57
|
14,800
|
|
|
11/9/2009
|
-0.60 / -4.72%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.12
|
7.39
|
45,400
|
|
|
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
|
|
|