|
Closing price on 12/7/2009
|
|
| Open |
18.50 |
| High |
19.50 |
| Low |
18.50 |
| Volume |
11,520 |
| Split-adjusted Price |
4.91 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2009
|
+0.20 / +0.98%
|
20.20
|
20.70
|
20.10
|
20.70
|
20.70
|
5.21
|
28,330
|
|
|
11/17/2009
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
5.16
|
36,620
|
|
|
11/16/2009
|
-0.50 / -2.38%
|
20.50
|
20.90
|
20.40
|
20.50
|
20.50
|
5.16
|
8,590
|
|
|
11/13/2009
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
21.00
|
5.29
|
27,130
|
|
|
11/12/2009
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.00
|
21.00
|
5.29
|
32,400
|
|
|
11/11/2009
|
+0.20 / +0.96%
|
20.50
|
21.50
|
20.30
|
21.00
|
21.00
|
5.29
|
44,060
|
|
|
11/10/2009
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.10
|
20.80
|
20.80
|
5.24
|
13,050
|
|
|
11/9/2009
|
-0.80 / -3.70%
|
20.70
|
22.20
|
20.60
|
20.80
|
20.80
|
5.11
|
82,480
|
|
|
11/6/2009
|
-0.20 / -0.92%
|
22.50
|
22.60
|
21.60
|
21.60
|
21.60
|
5.31
|
19,950
|
|
|
11/5/2009
|
+1.00 / +4.81%
|
21.60
|
21.80
|
21.60
|
21.80
|
21.80
|
5.36
|
48,880
|
|
|
11/4/2009
|
+0.10 / +0.48%
|
21.70
|
21.70
|
20.80
|
20.80
|
20.80
|
5.11
|
44,060
|
|
|
11/3/2009
|
-1.00 / -4.61%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.70
|
5.09
|
53,400
|
|
|
11/2/2009
|
-1.10 / -4.82%
|
21.70
|
22.00
|
21.70
|
21.70
|
21.70
|
5.33
|
60,170
|
|
|
10/30/2009
|
+0.50 / +2.24%
|
22.30
|
23.00
|
22.00
|
22.80
|
22.80
|
5.60
|
111,140
|
|
|
10/29/2009
|
-1.00 / -4.29%
|
22.60
|
22.90
|
22.20
|
22.30
|
22.30
|
5.48
|
88,510
|
|
|
10/28/2009
|
+0.20 / +0.87%
|
23.10
|
24.00
|
23.10
|
23.30
|
23.30
|
5.72
|
89,810
|
|
|
10/27/2009
|
-0.40 / -1.70%
|
24.30
|
24.30
|
23.00
|
23.10
|
23.10
|
5.67
|
134,900
|
|
|