|
Closing price on 2/23/2010
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
900 |
| Split-adjusted Price |
5.25 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2010
|
-0.50 / -5.49%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.51
|
5.25
|
900
|
|
|
2/22/2010
|
+0.40 / +4.60%
|
9.00
|
9.10
|
8.60
|
9.10
|
8.97
|
5.56
|
1,900
|
|
|
2/12/2010
|
+0.10 / +1.16%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
5.31
|
6,400
|
|
|
2/11/2010
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.55
|
5.25
|
7,500
|
|
|
2/10/2010
|
+0.30 / +3.70%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.44
|
5.13
|
1,700
|
|
|
2/9/2010
|
-0.10 / -1.22%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.30
|
4.95
|
20,600
|
|
|
2/8/2010
|
-0.30 / -3.53%
|
8.90
|
8.90
|
8.10
|
8.20
|
8.21
|
5.01
|
5,500
|
|
|
2/5/2010
|
-0.50 / -5.56%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
5.19
|
9,700
|
|
|
2/4/2010
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
9.00
|
8.92
|
5.50
|
19,700
|
|
|
2/3/2010
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.97
|
5.50
|
13,300
|
|
|
2/2/2010
|
-0.20 / -2.22%
|
9.10
|
9.10
|
8.20
|
8.80
|
8.54
|
5.38
|
16,900
|
|
|
2/1/2010
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.84
|
5.50
|
3,600
|
|
|
1/29/2010
|
-0.10 / -1.12%
|
8.60
|
9.00
|
8.40
|
8.80
|
8.50
|
5.38
|
24,500
|
|
|
1/28/2010
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.04
|
5.44
|
11,900
|
|
|
1/27/2010
|
-0.70 / -7.14%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.36
|
5.56
|
29,100
|
|
|
1/26/2010
|
+0.30 / +3.16%
|
9.80
|
10.00
|
9.30
|
9.80
|
9.65
|
5.99
|
70,000
|
|
|
1/25/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.58
|
5.80
|
14,100
|
|
|
1/22/2010
|
+0.10 / +1.06%
|
9.50
|
9.60
|
9.00
|
9.50
|
9.38
|
5.80
|
11,700
|
|
|
1/21/2010
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.41
|
5.74
|
27,100
|
|
|
1/20/2010
|
-0.60 / -5.88%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.57
|
5.86
|
17,300
|
|
|
1/19/2010
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.10
|
6.23
|
8,200
|
|
|
1/18/2010
|
-0.40 / -3.92%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.87
|
5.99
|
31,300
|
|
|
1/15/2010
|
-0.50 / -4.67%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.51
|
6.23
|
16,700
|
|
|
1/14/2010
|
+0.50 / +4.90%
|
10.80
|
10.80
|
10.40
|
10.70
|
10.66
|
6.54
|
43,200
|
|
|
1/13/2010
|
+0.80 / +8.51%
|
9.20
|
10.20
|
9.20
|
10.20
|
10.13
|
6.23
|
48,600
|
|
|
1/12/2010
|
-0.40 / -4.08%
|
10.00
|
10.00
|
9.30
|
9.40
|
9.59
|
5.74
|
19,800
|
|
|
1/11/2010
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.87
|
5.99
|
15,500
|
|
|
1/8/2010
|
+0.10 / +1.01%
|
9.80
|
10.40
|
9.80
|
10.00
|
10.09
|
6.11
|
33,000
|
|
|
1/7/2010
|
-0.20 / -1.98%
|
9.70
|
10.20
|
9.70
|
9.90
|
9.84
|
6.05
|
19,200
|
|
|
1/6/2010
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.00
|
10.10
|
10.17
|
6.17
|
9,400
|
|
|