|
Closing price on 3/27/2012
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
73,800 |
| Split-adjusted Price |
2.64 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
2.64
|
73,800
|
|
|
3/26/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.78
|
2.64
|
17,500
|
|
|
3/23/2012
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.64
|
2.57
|
61,600
|
|
|
3/22/2012
|
-0.20 / -5.41%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.52
|
2.43
|
34,000
|
|
|
3/21/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.57
|
17,500
|
|
|
3/20/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.68
|
2.57
|
4,800
|
|
|
3/19/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.57
|
100
|
|
|
3/16/2012
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.53
|
2.57
|
13,300
|
|
|
3/15/2012
|
-0.10 / -2.86%
|
3.40
|
3.70
|
3.40
|
3.40
|
3.59
|
2.36
|
3,200
|
|
|
3/14/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.43
|
11,800
|
|
|
3/13/2012
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.49
|
2.43
|
6,300
|
|
|
3/12/2012
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.36
|
14,100
|
|
|
3/9/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
2.43
|
14,200
|
|
|
3/8/2012
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.55
|
2.43
|
16,500
|
|
|
3/7/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.57
|
27,700
|
|
|
3/6/2012
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.88
|
2.64
|
65,900
|
|
|
3/5/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.57
|
8,400
|
|
|
3/2/2012
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.43
|
27,200
|
|
|
3/1/2012
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.29
|
1,000
|
|
|
2/29/2012
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.40
|
2.43
|
9,000
|
|
|
2/28/2012
|
-0.20 / -5.56%
|
3.60
|
3.80
|
3.40
|
3.40
|
3.56
|
2.36
|
19,400
|
|
|
2/27/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
2.50
|
14,300
|
|
|
2/24/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.53
|
2.43
|
9,000
|
|
|
2/23/2012
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.48
|
2.43
|
31,600
|
|
|
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
|
|
|