|
Closing price on 7/22/2009
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.00 |
| Volume |
2,900 |
| Split-adjusted Price |
6.11 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2009
|
-0.60 / -5.66%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.29
|
6.11
|
2,900
|
|
|
7/21/2009
|
0.00 / 0.00%
|
9.90
|
11.00
|
9.90
|
10.60
|
10.19
|
6.48
|
6,300
|
|
|
7/20/2009
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.54
|
6.48
|
4,000
|
|
|
7/17/2009
|
-0.50 / -4.42%
|
11.10
|
11.20
|
10.80
|
10.80
|
11.00
|
6.60
|
4,900
|
|
|
7/16/2009
|
+0.30 / +2.73%
|
11.70
|
11.70
|
11.00
|
11.30
|
11.22
|
6.90
|
5,500
|
|
|
7/15/2009
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.19
|
6.72
|
10,800
|
|
|
7/14/2009
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.72
|
2,900
|
|
|
7/13/2009
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.95
|
6.60
|
12,000
|
|
|
7/10/2009
|
-0.50 / -4.35%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.96
|
6.72
|
18,200
|
|
|
7/9/2009
|
+0.30 / +2.68%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.11
|
7.02
|
5,600
|
|
|
7/8/2009
|
-0.40 / -3.45%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.21
|
6.84
|
19,600
|
|
|
7/7/2009
|
-0.10 / -0.85%
|
12.30
|
12.30
|
11.60
|
11.60
|
11.63
|
7.09
|
4,900
|
|
|
7/6/2009
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.65
|
7.15
|
12,500
|
|
|
7/3/2009
|
-0.20 / -1.75%
|
11.00
|
11.20
|
10.40
|
11.20
|
11.01
|
6.84
|
5,400
|
|
|
7/2/2009
|
+0.60 / +5.56%
|
10.00
|
11.40
|
10.00
|
11.40
|
10.99
|
6.96
|
14,000
|
|
|
7/1/2009
|
-0.50 / -4.42%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.70
|
6.60
|
30,500
|
|
|
6/30/2009
|
-0.50 / -4.24%
|
11.20
|
11.80
|
11.20
|
11.30
|
11.34
|
6.90
|
19,700
|
|
|
6/29/2009
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.85
|
7.21
|
5,400
|
|
|
6/26/2009
|
+0.50 / +4.24%
|
12.00
|
12.60
|
11.50
|
12.30
|
12.04
|
7.51
|
9,200
|
|
|
6/25/2009
|
-0.10 / -0.84%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.92
|
7.21
|
12,100
|
|
|
6/24/2009
|
+0.70 / +6.25%
|
10.60
|
11.90
|
10.60
|
11.90
|
11.76
|
7.27
|
11,400
|
|
|
6/23/2009
|
-0.70 / -5.88%
|
11.20
|
11.50
|
11.20
|
11.20
|
11.21
|
6.84
|
49,300
|
|
|
6/22/2009
|
-0.70 / -5.56%
|
12.10
|
12.20
|
11.90
|
11.90
|
11.96
|
7.27
|
31,200
|
|
|
6/19/2009
|
-0.10 / -0.79%
|
13.20
|
13.30
|
12.00
|
12.60
|
12.65
|
7.70
|
37,600
|
|
|
6/18/2009
|
-0.20 / -1.55%
|
12.60
|
12.70
|
12.00
|
12.70
|
12.52
|
7.76
|
17,300
|
|
|
6/17/2009
|
+0.50 / +4.03%
|
11.60
|
12.90
|
11.60
|
12.90
|
11.91
|
7.88
|
61,900
|
|
|
6/16/2009
|
-0.90 / -6.77%
|
12.40
|
13.00
|
12.40
|
12.40
|
12.44
|
7.57
|
53,900
|
|
|
6/15/2009
|
-0.50 / -3.62%
|
14.50
|
14.50
|
13.30
|
13.30
|
13.34
|
8.12
|
86,400
|
|
|
6/12/2009
|
-0.50 / -3.50%
|
15.00
|
15.00
|
13.50
|
13.80
|
14.16
|
8.43
|
89,200
|
|
|
6/11/2009
|
+0.50 / +3.62%
|
12.90
|
14.50
|
12.90
|
14.30
|
14.09
|
8.74
|
109,800
|
|
|