|
Closing price on 5/24/2010
|
|
| Open |
15.30 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
11,150 |
| Split-adjusted Price |
3.98 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2010
|
-0.10 / -0.65%
|
15.30
|
15.90
|
15.20
|
15.20
|
15.20
|
3.98
|
11,150
|
|
|
5/21/2010
|
-0.70 / -4.38%
|
15.40
|
16.00
|
15.30
|
15.30
|
15.30
|
4.01
|
22,200
|
|
|
5/20/2010
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
4.19
|
9,060
|
|
|
5/19/2010
|
-0.70 / -4.32%
|
16.00
|
17.00
|
15.50
|
15.50
|
15.50
|
4.06
|
32,710
|
|
|
5/18/2010
|
-0.20 / -1.22%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
4.25
|
1,680
|
|
|
5/17/2010
|
-0.50 / -2.96%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
4.30
|
27,100
|
|
|
5/14/2010
|
+0.50 / +3.05%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
4.43
|
3,400
|
|
|
5/13/2010
|
-0.10 / -0.61%
|
16.50
|
16.90
|
16.40
|
16.40
|
16.40
|
4.30
|
4,020
|
|
|
5/12/2010
|
-0.50 / -2.94%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
4.32
|
7,620
|
|
|
5/11/2010
|
-0.20 / -1.16%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.00
|
4.46
|
5,830
|
|
|
5/10/2010
|
-0.30 / -1.71%
|
17.10
|
17.20
|
16.70
|
17.20
|
17.20
|
4.51
|
15,220
|
|
|
5/7/2010
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.50
|
4.59
|
20,300
|
|
|
5/6/2010
|
+0.40 / +2.29%
|
17.20
|
18.00
|
17.20
|
17.90
|
17.90
|
4.69
|
7,720
|
|
|
5/5/2010
|
-0.50 / -2.78%
|
17.40
|
17.90
|
17.40
|
17.50
|
17.50
|
4.59
|
7,160
|
|
|
5/4/2010
|
+0.60 / +3.45%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.00
|
4.72
|
29,170
|
|
|
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
|
|
|