|
Closing price on 3/19/2009
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.50 |
| Volume |
16,600 |
| Split-adjusted Price |
4.58 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2009
|
-0.50 / -6.25%
|
8.20
|
8.20
|
7.50
|
7.50
|
7.86
|
4.58
|
16,600
|
|
|
3/18/2009
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.93
|
4.89
|
67,100
|
|
|
3/17/2009
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.52
|
4.64
|
19,800
|
|
|
3/16/2009
|
-0.40 / -5.13%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.41
|
4.52
|
9,100
|
|
|
3/13/2009
|
+0.10 / +1.30%
|
7.80
|
8.20
|
7.70
|
7.80
|
7.86
|
4.40
|
8,800
|
|
|
3/12/2009
|
-0.30 / -3.75%
|
8.40
|
8.40
|
7.70
|
7.70
|
7.78
|
4.35
|
26,900
|
|
|
3/11/2009
|
+0.30 / +3.90%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.95
|
4.52
|
44,900
|
|
|
3/10/2009
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.53
|
4.35
|
47,800
|
|
|
3/9/2009
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.10
|
7.40
|
7.27
|
4.18
|
33,300
|
|
|
3/6/2009
|
-0.10 / -1.37%
|
6.90
|
7.30
|
6.90
|
7.20
|
7.14
|
4.06
|
10,500
|
|
|
3/5/2009
|
+0.20 / +2.82%
|
7.50
|
7.50
|
7.00
|
7.30
|
7.25
|
4.12
|
6,700
|
|
|
3/4/2009
|
+0.10 / +1.43%
|
7.30
|
7.40
|
7.10
|
7.10
|
7.19
|
4.01
|
10,000
|
|
|
3/3/2009
|
+0.40 / +6.06%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
3.95
|
14,500
|
|
|
3/2/2009
|
-0.20 / -2.94%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
3.73
|
3,300
|
|
|
2/27/2009
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.60
|
6.80
|
6.74
|
3.84
|
8,100
|
|
|
2/26/2009
|
+0.50 / +7.69%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.86
|
3.95
|
16,300
|
|
|
2/25/2009
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.59
|
3.67
|
11,700
|
|
|
2/24/2009
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.21
|
3.56
|
25,800
|
|
|
2/23/2009
|
-0.50 / -7.04%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.63
|
3.73
|
63,800
|
|
|
2/20/2009
|
+0.10 / +1.43%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.02
|
4.01
|
9,200
|
|
|
2/19/2009
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.05
|
3.95
|
5,500
|
|
|
2/18/2009
|
-0.70 / -9.09%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.06
|
3.95
|
19,000
|
|
|
2/17/2009
|
-0.20 / -2.53%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.48
|
4.35
|
7,900
|
|
|
2/16/2009
|
-0.10 / -1.25%
|
8.60
|
8.60
|
7.90
|
7.90
|
7.95
|
4.46
|
8,000
|
|
|
2/13/2009
|
+0.40 / +5.26%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.05
|
4.52
|
200
|
|
|
2/12/2009
|
-0.40 / -5.00%
|
8.00
|
8.20
|
7.50
|
7.60
|
7.63
|
4.29
|
11,100
|
|
|
2/11/2009
|
-0.30 / -3.61%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.52
|
2,500
|
|
|
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
|
|
|