|
Closing price on 8/11/2010
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
6,660 |
| Split-adjusted Price |
3.51 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2010
|
-0.50 / -3.60%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
3.51
|
6,660
|
|
|
8/10/2010
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.30
|
13.90
|
13.90
|
3.64
|
21,190
|
|
|
8/9/2010
|
-0.70 / -4.76%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.00
|
3.67
|
5,020
|
|
|
8/6/2010
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.85
|
500
|
|
|
8/5/2010
|
-0.20 / -1.32%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
3.93
|
340
|
|
|
8/4/2010
|
+0.30 / +2.01%
|
14.50
|
15.20
|
14.30
|
15.20
|
15.20
|
3.98
|
16,040
|
|
|
8/3/2010
|
-0.40 / -2.61%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
3.91
|
2,220
|
|
|
8/2/2010
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
4.01
|
10,710
|
|
|
7/30/2010
|
+0.60 / +4.03%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.50
|
4.06
|
4,920
|
|
|
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
|
|
|