|
Closing price on 12/4/2013
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.60 |
| Volume |
17,670 |
| Split-adjusted Price |
5.76 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
5.76
|
17,670
|
|
|
12/3/2013
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
5.76
|
16,000
|
|
|
12/2/2013
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
5.69
|
11,000
|
|
|
11/29/2013
|
+0.10 / +0.61%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
5.69
|
110
|
|
|
11/28/2013
|
-0.60 / -3.55%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
5.66
|
110
|
|
|
11/27/2013
|
+0.70 / +4.32%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.90
|
5.87
|
4,870
|
|
|
11/26/2013
|
0.00 / 0.00%
|
15.80
|
16.90
|
15.80
|
16.20
|
16.20
|
5.62
|
1,690
|
|
|
11/25/2013
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.20
|
16.20
|
5.62
|
1,400
|
|
|
11/22/2013
|
-1.10 / -6.36%
|
16.20
|
16.70
|
16.20
|
16.20
|
16.20
|
5.62
|
2,070
|
|
|
11/21/2013
|
+0.40 / +2.37%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
6.01
|
760
|
|
|
11/20/2013
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
5.87
|
1,540
|
|
|
11/19/2013
|
+0.70 / +4.35%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.83
|
5,390
|
|
|
11/18/2013
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
5.59
|
5,960
|
|
|
11/15/2013
|
-0.60 / -3.61%
|
16.20
|
16.20
|
15.60
|
16.00
|
16.00
|
5.55
|
1,450
|
|
|
11/14/2013
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.10
|
16.60
|
16.60
|
5.76
|
2,890
|
|
|
11/13/2013
|
-0.30 / -1.79%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
5.73
|
4,440
|
|
|
11/12/2013
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.83
|
2,710
|
|
|
11/11/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.76
|
120
|
|
|
11/8/2013
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.76
|
3,010
|
|
|
11/7/2013
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
5.76
|
7,200
|
|
|
11/6/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.73
|
5,800
|
|
|
11/5/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.73
|
0
|
|
|
11/4/2013
|
+0.40 / +2.48%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
5.73
|
3,500
|
|
|
11/1/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.59
|
990
|
|
|
10/31/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.59
|
4,500
|
|
|
10/30/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.59
|
50
|
|
|
10/29/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.59
|
200
|
|
|
10/28/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.59
|
2,500
|
|
|
10/25/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.59
|
500
|
|
|
10/24/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.10
|
5.59
|
5,880
|
|
|