|
Closing price on 10/20/2009
|
|
| Open |
25.60 |
| High |
25.60 |
| Low |
24.20 |
| Volume |
59,140 |
| Split-adjusted Price |
6.02 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2009
|
-0.50 / -2.00%
|
25.60
|
25.60
|
24.20
|
24.50
|
24.50
|
6.02
|
59,140
|
|
|
10/19/2009
|
+0.80 / +3.31%
|
24.10
|
25.40
|
24.10
|
25.00
|
25.00
|
6.14
|
104,430
|
|
|
10/16/2009
|
-1.10 / -4.35%
|
24.70
|
25.20
|
24.10
|
24.20
|
24.20
|
5.95
|
127,840
|
|
|
10/15/2009
|
-1.20 / -4.53%
|
25.40
|
27.00
|
25.30
|
25.30
|
25.30
|
6.22
|
117,480
|
|
|
10/14/2009
|
+0.60 / +2.32%
|
25.10
|
26.50
|
25.00
|
26.50
|
26.50
|
6.51
|
274,100
|
|
|
10/13/2009
|
0.00 / 0.00%
|
26.80
|
26.80
|
25.90
|
25.90
|
25.90
|
6.36
|
259,600
|
|
|
10/12/2009
|
+1.20 / +4.86%
|
25.90
|
25.90
|
24.80
|
25.90
|
25.90
|
6.36
|
324,030
|
|
|
10/9/2009
|
+1.10 / +4.66%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.70
|
6.07
|
268,520
|
|
|
10/8/2009
|
+1.10 / +4.89%
|
23.60
|
23.60
|
23.40
|
23.60
|
23.60
|
5.80
|
219,620
|
|
|
10/7/2009
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.50
|
5.53
|
205,300
|
|
|
10/6/2009
|
+1.00 / +4.88%
|
21.40
|
21.50
|
20.50
|
21.50
|
21.50
|
5.28
|
244,890
|
|
|
10/5/2009
|
+0.20 / +0.99%
|
20.20
|
21.30
|
20.20
|
20.50
|
20.50
|
5.04
|
36,460
|
|
|
10/2/2009
|
-0.90 / -4.25%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.30
|
4.99
|
82,320
|
|
|
10/1/2009
|
-0.10 / -0.47%
|
22.00
|
22.00
|
20.60
|
21.20
|
21.20
|
5.21
|
32,530
|
|
|
9/30/2009
|
-0.20 / -0.93%
|
21.50
|
21.50
|
20.50
|
21.30
|
21.30
|
5.23
|
80,060
|
|
|
9/29/2009
|
0.00 / 0.00%
|
21.30
|
22.20
|
21.30
|
21.50
|
21.50
|
5.28
|
117,180
|
|
|
9/28/2009
|
-0.70 / -3.15%
|
22.20
|
22.20
|
21.30
|
21.50
|
21.50
|
5.28
|
93,580
|
|
|
9/25/2009
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.30
|
22.20
|
22.20
|
5.45
|
121,700
|
|
|
9/24/2009
|
-0.60 / -2.65%
|
22.00
|
22.60
|
22.00
|
22.00
|
22.00
|
5.40
|
92,530
|
|
|
9/23/2009
|
0.00 / 0.00%
|
22.60
|
23.50
|
22.20
|
22.60
|
22.60
|
5.55
|
133,490
|
|
|
9/22/2009
|
+0.10 / +0.44%
|
22.50
|
22.90
|
22.00
|
22.60
|
22.60
|
5.55
|
65,070
|
|
|
9/21/2009
|
-0.90 / -3.85%
|
23.60
|
23.90
|
22.50
|
22.50
|
22.50
|
5.53
|
87,970
|
|
|
9/18/2009
|
+0.50 / +2.18%
|
22.80
|
23.50
|
22.00
|
23.40
|
23.40
|
5.75
|
138,060
|
|
|
9/17/2009
|
-0.80 / -3.38%
|
23.70
|
24.30
|
22.90
|
22.90
|
22.90
|
5.63
|
155,800
|
|
|
9/16/2009
|
+0.40 / +1.72%
|
24.20
|
24.20
|
23.70
|
23.70
|
23.70
|
5.82
|
117,580
|
|
|
9/15/2009
|
+1.10 / +4.95%
|
22.20
|
23.30
|
22.20
|
23.30
|
23.30
|
5.72
|
242,070
|
|
|
9/14/2009
|
+0.30 / +1.37%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.20
|
5.45
|
37,920
|
|
|
9/11/2009
|
+0.50 / +2.34%
|
21.70
|
22.40
|
21.70
|
21.90
|
21.90
|
5.38
|
92,850
|
|
|
9/10/2009
|
-0.10 / -0.47%
|
21.00
|
21.70
|
20.70
|
21.40
|
21.40
|
5.26
|
156,140
|
|
|
9/9/2009
|
-0.10 / -0.46%
|
20.90
|
21.60
|
20.90
|
21.50
|
21.50
|
5.28
|
48,670
|
|
|