|
Closing price on 9/12/2011
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
65,400 |
| Split-adjusted Price |
2.93 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2011
|
+0.30 / +6.98%
|
4.50
|
4.60
|
4.30
|
4.60
|
4.59
|
2.93
|
65,400
|
|
|
9/9/2011
|
+0.10 / +2.38%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.34
|
2.74
|
15,500
|
|
|
9/8/2011
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.28
|
2.68
|
54,200
|
|
|
9/7/2011
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
2.61
|
6,900
|
|
|
9/6/2011
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
2.55
|
8,100
|
|
|
9/5/2011
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.25
|
2.68
|
23,500
|
|
|
9/1/2011
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
2.61
|
17,200
|
|
|
8/31/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.10
|
2.55
|
7,600
|
|
|
8/30/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.08
|
2.55
|
2,600
|
|
|
8/29/2011
|
+0.10 / +2.56%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
2.55
|
13,400
|
|
|
8/26/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.48
|
12,200
|
|
|
8/25/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.48
|
0
|
|
|
8/24/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.88
|
2.48
|
12,000
|
|
|
8/23/2011
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.97
|
2.48
|
2,800
|
|
|
8/22/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
2.55
|
10,200
|
|
|
8/19/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.48
|
900
|
|
|
8/18/2011
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
2.48
|
31,800
|
|
|
8/17/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.72
|
2.42
|
1,600
|
|
|
8/16/2011
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.42
|
400
|
|
|
8/15/2011
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.81
|
2.42
|
2,100
|
|
|
8/12/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.55
|
100
|
|
|
8/11/2011
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.48
|
100
|
|
|
8/10/2011
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.73
|
2.36
|
4,000
|
|
|
8/9/2011
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
2.29
|
3,000
|
|
|
8/8/2011
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.42
|
1,500
|
|
|
8/5/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.48
|
6,700
|
|
|
8/4/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
2.48
|
16,000
|
|
|
8/3/2011
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.97
|
2.55
|
300
|
|
|
8/2/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.78
|
2.36
|
11,200
|
|
|
8/1/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.42
|
11,700
|
|
|