|
Closing price on 3/19/2010
|
|
| Open |
17.50 |
| High |
17.60 |
| Low |
16.90 |
| Volume |
5,500 |
| Split-adjusted Price |
4.43 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2010
|
-0.60 / -3.43%
|
17.50
|
17.60
|
16.90
|
16.90
|
16.90
|
4.43
|
5,500
|
|
|
3/18/2010
|
-0.20 / -1.13%
|
17.20
|
17.50
|
17.20
|
17.50
|
17.50
|
4.59
|
4,650
|
|
|
3/17/2010
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
4.46
|
1,920
|
|
|
3/16/2010
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
4.41
|
10,180
|
|
|
3/15/2010
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
4.53
|
34,380
|
|
|
3/12/2010
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
4.41
|
10,710
|
|
|
3/11/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
4.41
|
4,140
|
|
|
3/10/2010
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.50
|
4.41
|
24,610
|
|
|
3/9/2010
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
4.48
|
4,100
|
|
|
3/8/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
4.48
|
6,600
|
|
|
3/5/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
4.48
|
6,730
|
|
|
3/4/2010
|
+0.10 / +0.56%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.80
|
4.48
|
24,690
|
|
|
3/3/2010
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
4.46
|
17,460
|
|
|
3/2/2010
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.50
|
4.41
|
8,620
|
|
|
3/1/2010
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
4.53
|
14,930
|
|
|
2/26/2010
|
+0.80 / +4.68%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.90
|
4.51
|
49,930
|
|
|
2/25/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
4.30
|
3,710
|
|
|
2/24/2010
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
4.30
|
6,960
|
|
|
2/23/2010
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
4.28
|
3,000
|
|
|
2/22/2010
|
+0.30 / +1.76%
|
17.80
|
17.80
|
17.20
|
17.30
|
17.30
|
4.35
|
16,350
|
|
|
2/12/2010
|
+0.20 / +1.19%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
4.28
|
12,320
|
|
|
2/11/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.23
|
3,080
|
|
|
2/10/2010
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
4.23
|
13,680
|
|
|
2/9/2010
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.50
|
17.00
|
17.00
|
4.28
|
16,820
|
|
|
2/8/2010
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
4.25
|
4,900
|
|
|
2/5/2010
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
4.30
|
12,100
|
|
|
2/4/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.20
|
17.20
|
4.33
|
18,060
|
|
|
2/3/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
4.33
|
3,970
|
|
|
2/2/2010
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
4.33
|
5,580
|
|
|
2/1/2010
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.00
|
4.28
|
100,320
|
|
|