|
Closing price on 1/20/2010
|
|
| Open |
16.70 |
| High |
17.40 |
| Low |
16.70 |
| Volume |
4,670 |
| Split-adjusted Price |
4.38 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2010
|
+0.50 / +2.96%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.40
|
4.38
|
4,670
|
|
|
1/19/2010
|
-0.50 / -2.87%
|
17.90
|
17.90
|
16.90
|
16.90
|
16.90
|
4.25
|
2,010
|
|
|
1/18/2010
|
-0.70 / -3.87%
|
17.60
|
18.00
|
17.40
|
17.40
|
17.40
|
4.38
|
4,140
|
|
|
1/15/2010
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
4.56
|
22,210
|
|
|
1/14/2010
|
+0.40 / +2.15%
|
19.30
|
19.30
|
18.10
|
19.00
|
19.00
|
4.78
|
260
|
|
|
1/13/2010
|
+0.30 / +1.64%
|
18.30
|
18.60
|
17.80
|
18.60
|
18.60
|
4.68
|
17,030
|
|
|
1/12/2010
|
-0.40 / -2.14%
|
18.20
|
18.40
|
18.20
|
18.30
|
18.30
|
4.61
|
4,450
|
|
|
1/11/2010
|
-0.60 / -3.11%
|
19.30
|
19.30
|
18.70
|
18.70
|
18.70
|
4.71
|
1,010
|
|
|
1/8/2010
|
-0.10 / -0.52%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.30
|
4.86
|
18,350
|
|
|
1/7/2010
|
+0.80 / +4.30%
|
18.50
|
19.40
|
18.40
|
19.40
|
19.40
|
4.88
|
22,600
|
|
|
1/6/2010
|
-0.90 / -4.62%
|
18.70
|
19.40
|
18.60
|
18.60
|
18.60
|
4.68
|
53,900
|
|
|
1/5/2010
|
+0.10 / +0.52%
|
19.40
|
20.20
|
19.40
|
19.50
|
19.50
|
4.91
|
18,950
|
|
|
1/4/2010
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.40
|
4.88
|
12,330
|
|
|
12/31/2009
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
4.66
|
73,240
|
|
|
12/30/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.30
|
18.00
|
18.00
|
4.53
|
78,610
|
|
|
12/29/2009
|
+0.50 / +2.86%
|
17.20
|
18.00
|
16.90
|
18.00
|
18.00
|
4.53
|
14,370
|
|
|
12/28/2009
|
-0.50 / -2.78%
|
18.00
|
18.30
|
17.50
|
17.50
|
17.50
|
4.41
|
9,870
|
|
|
12/25/2009
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
4.53
|
17,940
|
|
|
12/24/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
4.33
|
17,100
|
|
|
12/23/2009
|
+0.70 / +4.24%
|
17.00
|
17.20
|
16.10
|
17.20
|
17.20
|
4.33
|
12,550
|
|
|
12/22/2009
|
-0.30 / -1.79%
|
17.20
|
17.20
|
16.10
|
16.50
|
16.50
|
4.15
|
10,360
|
|
|
12/21/2009
|
+0.40 / +2.44%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
4.23
|
2,920
|
|
|
12/18/2009
|
+0.30 / +1.86%
|
16.30
|
16.70
|
16.30
|
16.40
|
16.40
|
4.13
|
7,980
|
|
|
12/17/2009
|
-0.60 / -3.59%
|
16.70
|
16.70
|
15.90
|
16.10
|
16.10
|
4.05
|
16,350
|
|
|
12/16/2009
|
-0.80 / -4.57%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
4.20
|
11,270
|
|
|
12/15/2009
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.50
|
4.41
|
5,520
|
|
|
12/14/2009
|
+0.30 / +1.78%
|
16.50
|
17.70
|
16.50
|
17.20
|
17.20
|
4.33
|
4,950
|
|
|
12/11/2009
|
-0.80 / -4.52%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
4.25
|
10,040
|
|
|
12/10/2009
|
-0.90 / -4.84%
|
18.50
|
18.50
|
17.70
|
17.70
|
17.70
|
4.46
|
4,950
|
|
|
12/9/2009
|
-0.90 / -4.62%
|
18.70
|
19.20
|
18.60
|
18.60
|
18.60
|
4.68
|
21,440
|
|
|