|
Closing price on 3/23/2010
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.80 |
| Volume |
20,800 |
| Split-adjusted Price |
6.05 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2010
|
-0.50 / -4.81%
|
10.30
|
10.30
|
9.80
|
9.90
|
10.01
|
6.05
|
20,800
|
|
|
3/22/2010
|
-0.30 / -2.80%
|
10.90
|
10.90
|
10.10
|
10.40
|
10.20
|
6.35
|
58,300
|
|
|
3/19/2010
|
-0.70 / -6.14%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.80
|
6.54
|
28,900
|
|
|
3/18/2010
|
+0.70 / +6.54%
|
10.50
|
11.40
|
10.50
|
11.40
|
10.92
|
6.96
|
42,500
|
|
|
3/17/2010
|
-0.30 / -2.73%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.74
|
6.54
|
44,100
|
|
|
3/16/2010
|
-0.60 / -5.17%
|
12.40
|
12.40
|
10.90
|
11.00
|
11.54
|
6.72
|
189,100
|
|
|
3/15/2010
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.58
|
7.09
|
46,000
|
|
|
3/12/2010
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.66
|
75,400
|
|
|
3/11/2010
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.18
|
6.23
|
31,500
|
|
|
3/10/2010
|
+0.70 / +7.69%
|
9.80
|
9.80
|
9.00
|
9.80
|
9.64
|
5.99
|
94,500
|
|
|
3/9/2010
|
-0.10 / -1.09%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.17
|
5.56
|
7,500
|
|
|
3/8/2010
|
+0.20 / +2.22%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.19
|
5.62
|
33,100
|
|
|
3/5/2010
|
+0.20 / +2.27%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.64
|
5.50
|
11,100
|
|
|
3/4/2010
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.91
|
5.38
|
6,800
|
|
|
3/3/2010
|
+0.30 / +3.45%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.96
|
5.50
|
8,300
|
|
|
3/2/2010
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
5.31
|
5,200
|
|
|
3/1/2010
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.68
|
5.38
|
13,600
|
|
|
2/26/2010
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.31
|
600
|
|
|
2/25/2010
|
+0.20 / +2.35%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.40
|
5.31
|
2,700
|
|
|
2/24/2010
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.51
|
5.19
|
3,800
|
|
|
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
|
|
|