|
Closing price on 8/2/2010
|
|
| Open |
12.30 |
| High |
12.90 |
| Low |
12.20 |
| Volume |
33,000 |
| Split-adjusted Price |
7.45 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.40 / -3.17%
|
12.30
|
12.90
|
12.20
|
12.20
|
12.62
|
7.45
|
33,000
|
|
|
7/30/2010
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.62
|
7.70
|
35,600
|
|
|
7/29/2010
|
+0.80 / +6.90%
|
11.80
|
12.40
|
11.70
|
12.40
|
12.01
|
7.57
|
81,600
|
|
|
7/28/2010
|
-0.30 / -2.52%
|
12.70
|
12.70
|
11.40
|
11.60
|
11.64
|
7.09
|
37,100
|
|
|
7/27/2010
|
-0.30 / -2.46%
|
12.30
|
12.50
|
11.80
|
11.90
|
12.02
|
7.27
|
61,200
|
|
|
7/26/2010
|
-0.70 / -5.43%
|
13.20
|
13.20
|
12.10
|
12.20
|
12.23
|
7.45
|
45,400
|
|
|
7/23/2010
|
+0.10 / +0.78%
|
13.10
|
13.40
|
12.70
|
12.90
|
13.02
|
7.88
|
98,000
|
|
|
7/22/2010
|
-0.40 / -3.03%
|
12.80
|
13.30
|
12.50
|
12.80
|
12.78
|
7.82
|
62,000
|
|
|
7/21/2010
|
-0.80 / -5.71%
|
14.60
|
14.60
|
13.10
|
13.20
|
13.37
|
8.06
|
70,000
|
|
|
7/20/2010
|
+0.90 / +6.87%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.99
|
8.55
|
377,600
|
|
|
7/19/2010
|
+0.50 / +3.97%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.08
|
8.00
|
211,600
|
|
|
7/16/2010
|
+0.60 / +5.00%
|
12.20
|
12.70
|
12.00
|
12.60
|
12.34
|
7.70
|
70,400
|
|
|
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
|
|
|