|
Closing price on 4/20/2010
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
85,500 |
| Split-adjusted Price |
6.96 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
+0.20 / +1.79%
|
11.50
|
11.80
|
11.10
|
11.40
|
11.33
|
6.96
|
85,500
|
|
|
4/19/2010
|
+0.30 / +2.75%
|
10.90
|
11.60
|
10.90
|
11.20
|
11.36
|
6.84
|
89,900
|
|
|
4/16/2010
|
+0.60 / +5.83%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.87
|
6.66
|
124,400
|
|
|
4/15/2010
|
+0.20 / +1.98%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.22
|
6.29
|
51,200
|
|
|
4/14/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.25
|
6.17
|
5,700
|
|
|
4/13/2010
|
-0.70 / -6.48%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.26
|
6.17
|
14,800
|
|
|
4/12/2010
|
+0.40 / +3.85%
|
10.60
|
10.80
|
10.30
|
10.80
|
10.75
|
6.60
|
87,100
|
|
|
4/9/2010
|
+0.40 / +4.00%
|
10.20
|
10.50
|
9.50
|
10.40
|
10.12
|
6.35
|
119,700
|
|
|
4/8/2010
|
-0.30 / -2.91%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.18
|
6.11
|
15,200
|
|
|
4/7/2010
|
+0.30 / +3.00%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.18
|
6.29
|
12,100
|
|
|
4/6/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.03
|
6.11
|
73,500
|
|
|
4/5/2010
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.58
|
6.11
|
46,000
|
|
|
4/2/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
9.74
|
6.11
|
5,900
|
|
|
4/1/2010
|
0.00 / 0.00%
|
9.60
|
10.20
|
9.60
|
10.00
|
9.92
|
6.11
|
3,600
|
|
|
3/31/2010
|
+0.40 / +4.17%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.03
|
6.11
|
2,100
|
|
|
3/30/2010
|
-0.40 / -4.00%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.96
|
5.86
|
9,200
|
|
|
3/29/2010
|
0.00 / 0.00%
|
9.50
|
10.20
|
9.50
|
10.00
|
9.87
|
6.11
|
13,100
|
|
|
3/26/2010
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.93
|
6.11
|
3,800
|
|
|
3/25/2010
|
-0.60 / -5.77%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.76
|
5.99
|
21,400
|
|
|
3/24/2010
|
+0.50 / +5.05%
|
10.50
|
10.60
|
10.00
|
10.40
|
10.29
|
6.35
|
11,500
|
|
|
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
|
|
|