|
Closing price on 4/29/2010
|
|
| Open |
16.90 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
46,300 |
| Split-adjusted Price |
4.56 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2010
|
+0.50 / +2.96%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.40
|
4.56
|
46,300
|
|
|
4/28/2010
|
+0.30 / +1.81%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.90
|
4.43
|
21,400
|
|
|
4/27/2010
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.50
|
16.60
|
16.60
|
4.35
|
75,060
|
|
|
4/26/2010
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
4.40
|
12,200
|
|
|
4/22/2010
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.70
|
4.38
|
20,020
|
|
|
4/21/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
4.38
|
17,850
|
|
|
4/20/2010
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
4.38
|
7,440
|
|
|
4/19/2010
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
4.38
|
38,870
|
|
|
4/16/2010
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
4.35
|
10,220
|
|
|
4/15/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
4.35
|
550
|
|
|
4/14/2010
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.60
|
4.35
|
10,420
|
|
|
4/13/2010
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
4.40
|
14,180
|
|
|
4/12/2010
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
4.40
|
17,180
|
|
|
4/9/2010
|
+0.20 / +1.21%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.70
|
4.38
|
25,950
|
|
|
4/8/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
4.32
|
21,030
|
|
|
4/7/2010
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.40
|
16.50
|
16.50
|
4.32
|
13,890
|
|
|
4/6/2010
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.50
|
16.50
|
4.32
|
15,760
|
|
|
4/5/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.32
|
5,300
|
|
|
4/2/2010
|
-0.20 / -1.20%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
4.32
|
12,860
|
|
|
4/1/2010
|
+0.60 / +3.73%
|
16.40
|
16.70
|
16.20
|
16.70
|
16.70
|
4.38
|
4,030
|
|
|
3/31/2010
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
4.22
|
4,170
|
|
|
3/30/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.10
|
16.10
|
16.10
|
4.22
|
2,610
|
|
|
3/29/2010
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.22
|
10,000
|
|
|
3/26/2010
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.50
|
4.32
|
2,160
|
|
|
3/25/2010
|
+0.30 / +1.86%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
4.30
|
4,610
|
|
|
3/24/2010
|
-0.10 / -0.62%
|
16.10
|
16.90
|
16.10
|
16.10
|
16.10
|
4.22
|
28,270
|
|
|
3/23/2010
|
-0.50 / -2.99%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
4.25
|
11,920
|
|
|
3/22/2010
|
-0.20 / -1.18%
|
16.40
|
16.90
|
16.40
|
16.70
|
16.70
|
4.38
|
7,670
|
|
|
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
|
|
|