|
Closing price on 2/10/2009
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
1,100 |
| Split-adjusted Price |
4.69 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2009
|
-0.10 / -1.19%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.27
|
4.69
|
1,100
|
|
|
2/9/2009
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.32
|
4.74
|
4,600
|
|
|
2/6/2009
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.26
|
4.69
|
3,400
|
|
|
2/5/2009
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.10
|
8.20
|
8.21
|
4.63
|
7,500
|
|
|
2/4/2009
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.34
|
4.91
|
900
|
|
|
2/3/2009
|
-0.40 / -4.60%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.34
|
4.69
|
1,200
|
|
|
2/2/2009
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.91
|
7,400
|
|
|
1/23/2009
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.58
|
4.80
|
600
|
|
|
1/22/2009
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.80
|
3,800
|
|
|
1/21/2009
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
4.74
|
4,100
|
|
|
1/20/2009
|
-0.20 / -2.35%
|
8.40
|
8.60
|
8.30
|
8.30
|
8.37
|
4.69
|
9,200
|
|
|
1/19/2009
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.40
|
4.80
|
9,800
|
|
|
1/16/2009
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.85
|
3,400
|
|
|
1/15/2009
|
0.00 / 0.00%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
4.97
|
2,400
|
|
|
1/14/2009
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.76
|
4.97
|
4,600
|
|
|
1/13/2009
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.97
|
1,700
|
|
|
1/12/2009
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
5.08
|
5,700
|
|
|
1/9/2009
|
+0.30 / +3.37%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.06
|
5.19
|
14,400
|
|
|
1/8/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.83
|
5.02
|
8,300
|
|
|
1/7/2009
|
-0.60 / -6.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.18
|
5.02
|
20,700
|
|
|
1/6/2009
|
+0.70 / +7.95%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.21
|
5.36
|
34,200
|
|
|
1/5/2009
|
-0.30 / -3.30%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.88
|
4.97
|
7,200
|
|
|
1/2/2009
|
+0.30 / +3.41%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.91
|
5.14
|
9,900
|
|
|
12/31/2008
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.73
|
4.97
|
4,700
|
|
|
12/30/2008
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.50
|
9.00
|
8.74
|
5.08
|
5,600
|
|
|
12/29/2008
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.85
|
4.97
|
9,700
|
|
|
12/26/2008
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.83
|
4.97
|
14,400
|
|
|
12/25/2008
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.00
|
9.13
|
5.08
|
10,400
|
|
|
12/24/2008
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.81
|
5.08
|
5,800
|
|
|
12/23/2008
|
-0.50 / -5.21%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.15
|
5.14
|
11,000
|
|
|