|
Closing price on 4/24/2012
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
13,900 |
| Split-adjusted Price |
2.71 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.86
|
2.71
|
13,900
|
|
|
4/23/2012
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.83
|
2.71
|
3,700
|
|
|
4/20/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.76
|
2.78
|
7,100
|
|
|
4/19/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.98
|
2.71
|
43,300
|
|
|
4/18/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.99
|
2.78
|
25,100
|
|
|
4/17/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
2.78
|
36,200
|
|
|
4/16/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
2.78
|
11,400
|
|
|
4/13/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.78
|
2.71
|
16,100
|
|
|
4/12/2012
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.76
|
2.64
|
53,600
|
|
|
4/11/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.61
|
2.50
|
44,300
|
|
|
4/10/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.56
|
2.57
|
7,100
|
|
|
4/9/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.57
|
7,400
|
|
|
4/6/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.57
|
3,600
|
|
|
4/5/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.76
|
2.64
|
4,400
|
|
|
4/4/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.69
|
2.57
|
6,800
|
|
|
4/3/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.74
|
2.57
|
9,600
|
|
|
3/30/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.57
|
12,300
|
|
|
3/29/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
2.64
|
46,300
|
|
|
3/28/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.95
|
2.78
|
46,400
|
|
|
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
|
|
|