|
Closing price on 7/15/2010
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
11.90 |
| Volume |
8,900 |
| Split-adjusted Price |
7.33 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2010
|
-0.50 / -4.00%
|
12.10
|
12.40
|
11.90
|
12.00
|
12.08
|
7.33
|
8,900
|
|
|
7/14/2010
|
-0.10 / -0.79%
|
13.20
|
13.20
|
12.40
|
12.50
|
12.71
|
7.64
|
94,600
|
|
|
7/13/2010
|
+0.60 / +5.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.59
|
7.70
|
116,500
|
|
|
7/12/2010
|
+0.40 / +3.45%
|
11.90
|
12.00
|
11.30
|
12.00
|
11.76
|
7.33
|
43,600
|
|
|
7/9/2010
|
+0.10 / +0.87%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.68
|
7.09
|
48,500
|
|
|
7/8/2010
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.59
|
7.02
|
16,700
|
|
|
7/7/2010
|
+0.10 / +0.88%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.75
|
7.02
|
13,100
|
|
|
7/6/2010
|
-0.50 / -4.20%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.50
|
6.96
|
30,000
|
|
|
7/5/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.88
|
7.27
|
23,200
|
|
|
7/2/2010
|
+0.50 / +4.39%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.69
|
7.27
|
56,800
|
|
|
7/1/2010
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.39
|
6.96
|
29,200
|
|
|
6/30/2010
|
-0.50 / -4.17%
|
11.40
|
11.80
|
11.30
|
11.50
|
11.42
|
7.02
|
31,000
|
|
|
6/29/2010
|
0.00 / 0.00%
|
12.00
|
12.50
|
11.50
|
12.00
|
11.91
|
7.33
|
84,700
|
|
|
6/28/2010
|
+0.10 / +0.84%
|
11.40
|
12.40
|
11.30
|
12.00
|
12.10
|
7.33
|
94,600
|
|
|
6/25/2010
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.60
|
11.90
|
11.71
|
7.27
|
27,800
|
|
|
6/24/2010
|
+0.20 / +1.67%
|
12.10
|
12.40
|
12.00
|
12.20
|
12.19
|
7.45
|
38,100
|
|
|
6/23/2010
|
+0.20 / +1.69%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.09
|
7.33
|
61,700
|
|
|
6/22/2010
|
+0.70 / +6.31%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.79
|
7.21
|
208,500
|
|
|
6/21/2010
|
+0.10 / +0.91%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.14
|
6.78
|
45,600
|
|
|
6/18/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.12
|
6.72
|
18,700
|
|
|
6/17/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.19
|
6.72
|
3,400
|
|
|
6/16/2010
|
-0.10 / -0.90%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.18
|
6.72
|
21,100
|
|
|
6/15/2010
|
+0.10 / +0.91%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.09
|
6.78
|
48,200
|
|
|
6/14/2010
|
+0.20 / +1.85%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.01
|
6.72
|
28,600
|
|
|
6/11/2010
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.79
|
6.60
|
21,100
|
|
|
6/10/2010
|
+0.10 / +0.94%
|
10.40
|
10.70
|
10.10
|
10.70
|
10.39
|
6.54
|
22,200
|
|
|
6/9/2010
|
+0.10 / +0.95%
|
11.20
|
11.20
|
10.50
|
10.60
|
10.69
|
6.48
|
19,600
|
|
|
6/8/2010
|
+0.10 / +0.96%
|
10.00
|
10.70
|
10.00
|
10.50
|
10.49
|
6.41
|
19,300
|
|
|
6/7/2010
|
-0.70 / -6.31%
|
10.80
|
11.00
|
10.40
|
10.40
|
10.48
|
6.35
|
54,400
|
|
|
6/4/2010
|
-0.30 / -2.63%
|
10.70
|
11.20
|
10.70
|
11.10
|
11.05
|
6.78
|
15,100
|
|
|