|
Closing price on 7/29/2010
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
3,380 |
| Split-adjusted Price |
3.91 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.91
|
3,380
|
|
|
7/28/2010
|
-0.40 / -2.61%
|
14.80
|
15.30
|
14.80
|
14.90
|
14.90
|
3.91
|
3,770
|
|
|
7/27/2010
|
0.00 / 0.00%
|
15.20
|
15.60
|
14.80
|
15.30
|
15.30
|
4.01
|
11,560
|
|
|
7/26/2010
|
0.00 / 0.00%
|
15.10
|
15.30
|
14.90
|
15.30
|
15.30
|
4.01
|
3,220
|
|
|
7/23/2010
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
4.01
|
8,250
|
|
|
7/22/2010
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
4.06
|
5,520
|
|
|
7/21/2010
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.50
|
4.06
|
3,510
|
|
|
7/20/2010
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
4.11
|
9,500
|
|
|
7/19/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.09
|
4,160
|
|
|
7/16/2010
|
+0.30 / +1.96%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
4.09
|
13,390
|
|
|
7/15/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.01
|
7,280
|
|
|
7/14/2010
|
-0.40 / -2.55%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.30
|
4.01
|
13,370
|
|
|
7/13/2010
|
+0.50 / +3.29%
|
15.60
|
15.70
|
15.30
|
15.70
|
15.70
|
4.11
|
300
|
|
|
7/12/2010
|
-0.40 / -2.56%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
3.98
|
6,600
|
|
|
7/9/2010
|
+0.20 / +1.30%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.09
|
10
|
|
|
7/8/2010
|
+0.10 / +0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
4.04
|
560
|
|
|
7/7/2010
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
4.01
|
9,790
|
|
|
7/6/2010
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.40
|
4.04
|
1,710
|
|
|
7/5/2010
|
-0.30 / -1.92%
|
15.90
|
15.90
|
15.30
|
15.30
|
15.30
|
4.01
|
1,760
|
|
|
7/2/2010
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
4.09
|
1,600
|
|
|
7/1/2010
|
-0.30 / -1.90%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.50
|
4.06
|
3,390
|
|
|
6/30/2010
|
-0.20 / -1.25%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.80
|
4.14
|
5,660
|
|
|
6/29/2010
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
4.19
|
6,840
|
|
|
6/28/2010
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
4.14
|
3,110
|
|
|
6/25/2010
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
4.09
|
4,650
|
|
|
6/24/2010
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.70
|
4.11
|
3,960
|
|
|
6/23/2010
|
-0.20 / -1.27%
|
15.50
|
16.50
|
15.50
|
15.60
|
15.60
|
4.09
|
17,650
|
|
|
6/22/2010
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
4.14
|
6,840
|
|
|
6/21/2010
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
4.19
|
3,680
|
|
|
6/18/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.32
|
9,010
|
|
|