|
Closing price on 3/16/2012
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
12,010 |
| Split-adjusted Price |
2.82 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.82
|
12,010
|
|
|
3/15/2012
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.00
|
9.60
|
9.60
|
2.82
|
2,510
|
|
|
3/14/2012
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.30
|
2.73
|
620
|
|
|
3/13/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.64
|
45,330
|
|
|
3/12/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.64
|
140,510
|
|
|
3/9/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.61
|
120,000
|
|
|
3/8/2012
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.61
|
620
|
|
|
3/7/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.64
|
13,000
|
|
|
3/6/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.61
|
9,610
|
|
|
3/5/2012
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.61
|
3,280
|
|
|
3/2/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
0
|
|
|
3/1/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
34,400
|
|
|
2/29/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
550
|
|
|
2/28/2012
|
0.00 / 0.00%
|
8.10
|
8.60
|
8.10
|
8.50
|
8.50
|
2.49
|
10,030
|
|
|
2/27/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
2.49
|
1,310
|
|
|
2/24/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
100
|
|
|
2/23/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
0
|
|
|
2/22/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
0
|
|
|
2/21/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
9,010
|
|
|
2/20/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
1,620
|
|
|
2/17/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
100
|
|
|
2/16/2012
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
17,410
|
|
|
2/15/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.52
|
0
|
|
|
2/14/2012
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.52
|
40
|
|
|
2/13/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
3,380
|
|
|
2/10/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.49
|
10,230
|
|
|
2/9/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
4,000
|
|
|
2/8/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
0
|
|
|
2/7/2012
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.49
|
16,800
|
|
|
2/6/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.49
|
13,770
|
|
|