|
Closing price on 4/9/2010
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
25,950 |
| Split-adjusted Price |
4.38 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|