|
Closing price on 7/5/2012
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
3,100 |
| Split-adjusted Price |
2.64 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.64
|
3,100
|
|
|
7/4/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
4.00
|
3.81
|
2.78
|
4,900
|
|
|
7/3/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.84
|
2.78
|
3,200
|
|
|
7/2/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.93
|
2.78
|
300
|
|
|
6/29/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.78
|
0
|
|
|
6/28/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.92
|
2.78
|
3,700
|
|
|
6/27/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.78
|
0
|
|
|
6/26/2012
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.78
|
2,000
|
|
|
6/25/2012
|
+0.10 / +2.50%
|
4.20
|
4.20
|
3.80
|
4.10
|
3.84
|
2.85
|
1,900
|
|
|
6/22/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.78
|
4,800
|
|
|
6/21/2012
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.06
|
2.92
|
8,500
|
|
|
6/20/2012
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
2.92
|
0
|
|
|
6/19/2012
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.14
|
2.92
|
1,400
|
|
|
6/18/2012
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.12
|
2.92
|
1,800
|
|
|
6/15/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.78
|
3,600
|
|
|
6/14/2012
|
-0.30 / -6.98%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.93
|
2.78
|
11,400
|
|
|
6/13/2012
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.00
|
4.30
|
4.24
|
2.99
|
12,800
|
|
|
6/12/2012
|
0.00 / 0.00%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.26
|
2.99
|
500
|
|
|
6/11/2012
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.18
|
2.99
|
21,200
|
|
|
6/8/2012
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.28
|
3.06
|
16,400
|
|
|
6/7/2012
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.00
|
4.30
|
4.29
|
2.99
|
11,000
|
|
|
6/6/2012
|
+0.10 / +2.44%
|
4.30
|
4.30
|
3.90
|
4.20
|
4.11
|
2.92
|
8,800
|
|
|
6/5/2012
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.07
|
2.85
|
9,200
|
|
|
6/4/2012
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.02
|
2.78
|
17,800
|
|
|
6/1/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.00
|
4.30
|
4.17
|
2.99
|
9,000
|
|
|
5/31/2012
|
-0.20 / -4.55%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.12
|
2.92
|
6,800
|
|
|
5/30/2012
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.00
|
4.40
|
4.07
|
3.06
|
6,200
|
|
|
5/29/2012
|
-0.30 / -6.52%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
2.99
|
10,900
|
|
|
5/28/2012
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.51
|
3.20
|
2,100
|
|
|
5/25/2012
|
+0.30 / +6.67%
|
4.70
|
4.80
|
4.40
|
4.80
|
4.74
|
3.34
|
8,700
|
|
|