|
Closing price on 8/20/2013
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
2,500 |
| Split-adjusted Price |
2.73 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2013
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.73
|
2,500
|
|
|
8/19/2013
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2.88
|
5,600
|
|
|
8/16/2013
|
+0.20 / +6.06%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.49
|
2.73
|
17,900
|
|
|
8/15/2013
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.57
|
5,300
|
|
|
8/14/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
2.49
|
30,400
|
|
|
8/13/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
2.42
|
1,700
|
|
|
8/12/2013
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.42
|
4,900
|
|
|
8/9/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.34
|
0
|
|
|
8/8/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.34
|
0
|
|
|
8/7/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.34
|
0
|
|
|
8/6/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.34
|
1,600
|
|
|
8/5/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.34
|
0
|
|
|
8/2/2013
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.34
|
100
|
|
|
8/1/2013
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.34
|
1,500
|
|
|
7/31/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.42
|
3,100
|
|
|
7/30/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
2.42
|
5,700
|
|
|
7/29/2013
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.04
|
2.42
|
7,300
|
|
|
7/26/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.57
|
0
|
|
|
7/25/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.57
|
0
|
|
|
7/24/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.57
|
0
|
|
|
7/23/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.57
|
1,000
|
|
|
7/22/2013
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.57
|
0
|
|
|
7/19/2013
|
-0.30 / -8.33%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.32
|
2.57
|
650
|
|
|
7/18/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.81
|
0
|
|
|
7/17/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.81
|
100
|
|
|
7/16/2013
|
+0.30 / +9.38%
|
3.10
|
3.50
|
3.00
|
3.50
|
3.13
|
2.73
|
12,600
|
|
|
7/15/2013
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.49
|
300
|
|
|
7/12/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.65
|
2,500
|
|
|
7/11/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.65
|
0
|
|
|
7/10/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.65
|
0
|
|
|