|
Closing price on 12/30/2009
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.30 |
| Volume |
78,610 |
| Split-adjusted Price |
4.53 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2009
|
0.00 / 0.00%
|
19.70
|
19.70
|
18.60
|
19.50
|
19.50
|
4.91
|
13,810
|
|
|
12/7/2009
|
+0.20 / +1.04%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.50
|
4.91
|
11,520
|
|
|
12/4/2009
|
+0.70 / +3.76%
|
18.60
|
19.30
|
18.50
|
19.30
|
19.30
|
4.86
|
16,670
|
|
|
12/3/2009
|
+0.30 / +1.64%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.60
|
4.68
|
2,220
|
|
|
12/2/2009
|
-0.60 / -3.17%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
4.61
|
3,870
|
|
|
12/1/2009
|
+0.90 / +5.00%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.90
|
4.76
|
67,980
|
|
|
11/30/2009
|
-0.60 / -3.23%
|
18.10
|
18.60
|
17.70
|
18.00
|
18.00
|
4.53
|
22,090
|
|
|
11/27/2009
|
+0.70 / +3.91%
|
17.10
|
18.70
|
17.10
|
18.60
|
18.60
|
4.68
|
13,160
|
|
|
11/26/2009
|
-0.90 / -4.79%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.51
|
44,820
|
|
|
11/25/2009
|
-0.90 / -4.57%
|
19.10
|
19.20
|
18.80
|
18.80
|
18.80
|
4.73
|
32,120
|
|
|
11/24/2009
|
-0.60 / -2.96%
|
20.30
|
20.30
|
19.70
|
19.70
|
19.70
|
4.96
|
11,020
|
|
|
11/23/2009
|
-0.30 / -1.46%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
5.11
|
21,840
|
|
|
11/20/2009
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.60
|
5.19
|
15,460
|
|
|
11/19/2009
|
+0.10 / +0.48%
|
20.10
|
21.40
|
20.10
|
20.80
|
20.80
|
5.24
|
16,940
|
|
|