|
Closing price on 5/23/2012
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.60 |
| Volume |
3,000 |
| Split-adjusted Price |
3.20 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.20
|
3,000
|
|
|
5/22/2012
|
+0.20 / +4.26%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.80
|
3.41
|
3,100
|
|
|
5/21/2012
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.62
|
3.27
|
16,600
|
|
|
5/18/2012
|
-0.30 / -6.38%
|
4.20
|
4.80
|
4.20
|
4.40
|
4.22
|
3.06
|
34,900
|
|
|
5/17/2012
|
-0.10 / -2.08%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.52
|
3.27
|
33,400
|
|
|
5/16/2012
|
-0.30 / -5.88%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
3.34
|
52,700
|
|
|
5/15/2012
|
-0.30 / -5.56%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.54
|
10,000
|
|
|
5/14/2012
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
3.75
|
2,700
|
|
|
5/11/2012
|
-0.30 / -5.08%
|
6.30
|
6.30
|
5.60
|
5.60
|
5.92
|
3.89
|
97,900
|
|
|
5/10/2012
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.10
|
92,900
|
|
|
5/9/2012
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.58
|
3.89
|
175,600
|
|
|
5/8/2012
|
+0.30 / +6.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
3.68
|
65,200
|
|
|
5/7/2012
|
+0.30 / +6.38%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.98
|
3.47
|
25,400
|
|
|
5/4/2012
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.68
|
3.27
|
51,500
|
|
|
5/3/2012
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.32
|
3.06
|
57,500
|
|
|
5/2/2012
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.17
|
2.92
|
44,100
|
|
|
4/27/2012
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.92
|
2.78
|
49,500
|
|
|
4/26/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.64
|
6,500
|
|
|
4/25/2012
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.84
|
2.78
|
12,000
|
|
|
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
|
|
|