|
Closing price on 2/22/2012
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.60 |
| Volume |
3,000 |
| Split-adjusted Price |
2.29 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.29
|
3,000
|
|
|
2/21/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
2.23
|
3,600
|
|
|
2/20/2012
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.51
|
2.23
|
17,200
|
|
|
2/17/2012
|
+0.20 / +6.25%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.49
|
2.17
|
4,700
|
|
|
2/16/2012
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.28
|
2.04
|
9,500
|
|
|
2/15/2012
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.17
|
1,800
|
|
|
2/14/2012
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.29
|
0
|
|
|
2/13/2012
|
-0.20 / -5.56%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.59
|
2.17
|
3,200
|
|
|
2/10/2012
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.40
|
3.60
|
3.62
|
2.29
|
11,200
|
|
|
2/9/2012
|
+0.10 / +2.86%
|
3.20
|
3.60
|
3.20
|
3.60
|
3.58
|
2.29
|
2,300
|
|
|
2/8/2012
|
+0.10 / +2.94%
|
3.20
|
3.60
|
3.20
|
3.50
|
3.38
|
2.23
|
15,300
|
|
|
2/7/2012
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
2.17
|
2,700
|
|
|
2/6/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
2.04
|
4,400
|
|
|
2/3/2012
|
+0.10 / +3.13%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
2.10
|
21,100
|
|
|
2/2/2012
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.19
|
2.04
|
2,600
|
|
|
2/1/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1.91
|
500
|
|
|
1/31/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.87
|
1.85
|
18,800
|
|
|
1/30/2012
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1.78
|
1,000
|
|
|
1/20/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
200
|
|
|
1/19/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
600
|
|
|
1/18/2012
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.64
|
1.66
|
14,500
|
|
|
1/17/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
0
|
|
|
1/16/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.72
|
1.72
|
12,600
|
|
|
1/13/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
5,200
|
|
|
1/12/2012
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.66
|
1.72
|
7,100
|
|
|
1/11/2012
|
+0.10 / +3.85%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1.72
|
2,700
|
|
|
1/10/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
1.66
|
5,400
|
|
|
1/9/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.59
|
0
|
|
|
1/6/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.59
|
0
|
|
|
1/5/2012
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
1.59
|
14,700
|
|
|