|
Closing price on 8/19/2009
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
27,000 |
| Split-adjusted Price |
7.27 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2009
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.50
|
11.90
|
11.72
|
7.27
|
27,000
|
|
|
8/18/2009
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.77
|
7.21
|
7,000
|
|
|
8/17/2009
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.88
|
7.21
|
18,000
|
|
|
8/14/2009
|
-0.60 / -4.76%
|
12.40
|
12.90
|
12.00
|
12.00
|
12.35
|
7.33
|
21,100
|
|
|
8/13/2009
|
+0.90 / +7.69%
|
11.80
|
12.60
|
11.80
|
12.60
|
12.44
|
7.70
|
148,400
|
|
|
8/12/2009
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.60
|
11.70
|
11.81
|
7.15
|
32,000
|
|
|
8/11/2009
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.66
|
7.15
|
12,100
|
|
|
8/10/2009
|
+0.50 / +4.42%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.66
|
7.21
|
42,600
|
|
|
8/7/2009
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.12
|
6.90
|
11,100
|
|
|
8/6/2009
|
+0.10 / +0.89%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.45
|
6.90
|
8,600
|
|
|
8/5/2009
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.28
|
6.84
|
4,400
|
|
|
8/4/2009
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.49
|
6.96
|
1,400
|
|
|
8/3/2009
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.33
|
6.90
|
12,200
|
|
|
7/31/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.45
|
7.02
|
42,900
|
|
|
7/30/2009
|
-0.40 / -3.51%
|
11.00
|
11.00
|
10.60
|
11.00
|
10.84
|
6.72
|
7,800
|
|
|
7/29/2009
|
+0.30 / +2.70%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.27
|
6.96
|
17,600
|
|
|
7/28/2009
|
-0.50 / -4.31%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.62
|
6.78
|
30,900
|
|
|
7/27/2009
|
+0.10 / +0.87%
|
12.30
|
12.30
|
11.40
|
11.60
|
11.71
|
7.09
|
17,100
|
|
|
7/24/2009
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
7.02
|
11,800
|
|
|
7/23/2009
|
+1.00 / +10.00%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.85
|
6.72
|
7,200
|
|
|
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
|
|
|