|
Closing price on 10/9/2014
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
3,510 |
| Split-adjusted Price |
8.91 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2014
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
8.91
|
3,510
|
|
|
10/8/2014
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.00
|
8.72
|
670
|
|
|
10/7/2014
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
8.76
|
650
|
|
|
10/6/2014
|
+0.10 / +0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
8.76
|
150
|
|
|
10/3/2014
|
+0.20 / +0.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.72
|
20
|
|
|
10/2/2014
|
+0.30 / +1.33%
|
23.80
|
24.00
|
22.70
|
22.80
|
22.80
|
8.65
|
21,600
|
|
|
10/1/2014
|
+0.50 / +2.27%
|
22.30
|
23.50
|
22.20
|
22.50
|
22.50
|
8.53
|
80,330
|
|
|
9/30/2014
|
-1.00 / -4.35%
|
23.50
|
24.00
|
22.00
|
22.00
|
22.00
|
8.34
|
28,870
|
|
|
9/29/2014
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.72
|
10
|
|
|
9/26/2014
|
-1.00 / -4.26%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.53
|
20
|
|
|
9/25/2014
|
+0.50 / +2.17%
|
24.00
|
24.00
|
22.00
|
23.50
|
23.50
|
8.91
|
60
|
|
|
9/24/2014
|
-0.50 / -2.13%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
8.72
|
3,380
|
|
|
9/23/2014
|
+1.00 / +4.44%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
8.91
|
1,160
|
|
|
9/22/2014
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
8.53
|
4,190
|
|
|
9/19/2014
|
+0.10 / +0.45%
|
22.10
|
22.50
|
22.10
|
22.20
|
22.20
|
8.42
|
4,170
|
|
|
9/18/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.38
|
10
|
|
|
9/17/2014
|
-0.40 / -1.78%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.10
|
8.38
|
6,000
|
|
|
9/16/2014
|
+0.10 / +0.45%
|
22.10
|
22.50
|
22.00
|
22.50
|
22.50
|
8.53
|
5,000
|
|
|
9/15/2014
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.50
|
30
|
|
|
9/12/2014
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
8.34
|
4,000
|
|
|
9/11/2014
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
8.34
|
11,180
|
|
|
9/10/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.34
|
0
|
|
|
9/9/2014
|
+0.80 / +3.77%
|
21.30
|
22.50
|
21.30
|
22.00
|
22.00
|
8.34
|
1,020
|
|
|
9/8/2014
|
-0.80 / -3.64%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
8.04
|
2,000
|
|
|
9/5/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
22.00
|
22.00
|
8.34
|
3,280
|
|
|
9/4/2014
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
8.34
|
8,330
|
|
|
9/3/2014
|
+0.20 / +0.93%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
8.27
|
5,090
|
|
|
8/29/2014
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
8.19
|
11,590
|
|
|
8/28/2014
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.20
|
21.60
|
21.60
|
8.19
|
20
|
|
|
8/27/2014
|
+0.90 / +4.33%
|
21.20
|
21.70
|
21.20
|
21.70
|
21.70
|
8.23
|
1,110
|
|
|