|
Closing price on 8/4/2009
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
30,660 |
| Split-adjusted Price |
4.40 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
4.40
|
30,660
|
|
|
8/3/2009
|
-0.30 / -1.65%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.90
|
4.40
|
25,320
|
|
|
7/31/2009
|
+0.20 / +1.11%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
4.47
|
20,790
|
|
|
7/30/2009
|
-0.50 / -2.70%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
4.42
|
19,950
|
|
|
7/29/2009
|
-0.10 / -0.54%
|
18.30
|
18.70
|
18.30
|
18.50
|
18.50
|
4.54
|
38,390
|
|
|
7/28/2009
|
-0.80 / -4.12%
|
18.50
|
19.50
|
18.50
|
18.60
|
18.60
|
4.57
|
22,570
|
|
|
7/27/2009
|
+0.50 / +2.65%
|
19.80
|
19.80
|
19.10
|
19.40
|
19.40
|
4.77
|
51,220
|
|
|
7/24/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.90
|
4.64
|
82,030
|
|
|
7/23/2009
|
+0.10 / +0.56%
|
17.90
|
18.40
|
17.90
|
18.00
|
18.00
|
4.42
|
6,700
|
|
|
7/22/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
4.40
|
12,730
|
|
|
7/21/2009
|
+0.10 / +0.56%
|
17.80
|
18.20
|
17.80
|
17.90
|
17.90
|
4.40
|
4,760
|
|
|
7/20/2009
|
-0.20 / -1.11%
|
17.50
|
18.00
|
17.20
|
17.80
|
17.80
|
4.37
|
18,190
|
|
|
7/17/2009
|
-0.60 / -3.23%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
4.42
|
8,720
|
|
|
7/16/2009
|
+0.70 / +3.91%
|
18.70
|
18.70
|
18.40
|
18.60
|
18.60
|
4.57
|
35,230
|
|
|
7/15/2009
|
+0.40 / +2.29%
|
18.30
|
18.30
|
17.70
|
17.90
|
17.90
|
4.40
|
5,360
|
|
|
7/14/2009
|
-0.80 / -4.37%
|
18.30
|
18.30
|
17.40
|
17.50
|
17.50
|
4.30
|
16,380
|
|
|
7/13/2009
|
-0.20 / -1.08%
|
18.60
|
18.60
|
17.80
|
18.30
|
18.30
|
4.50
|
25,080
|
|
|
7/10/2009
|
-0.10 / -0.54%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
4.54
|
9,160
|
|
|
7/9/2009
|
+0.10 / +0.54%
|
18.50
|
19.00
|
18.40
|
18.60
|
18.60
|
4.57
|
14,990
|
|
|
7/8/2009
|
+0.10 / +0.54%
|
18.00
|
18.50
|
17.50
|
18.50
|
18.50
|
4.54
|
23,860
|
|
|
7/7/2009
|
-0.80 / -4.17%
|
18.30
|
18.80
|
18.30
|
18.40
|
18.40
|
4.52
|
46,060
|
|
|
7/6/2009
|
+0.10 / +0.52%
|
19.10
|
19.50
|
18.50
|
19.20
|
19.20
|
4.72
|
54,660
|
|
|
7/3/2009
|
+0.30 / +1.60%
|
17.90
|
19.70
|
17.90
|
19.10
|
19.10
|
4.69
|
58,710
|
|
|
7/2/2009
|
-0.90 / -4.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.62
|
75,870
|
|
|
7/1/2009
|
-1.00 / -4.83%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.84
|
2,250
|
|
|
6/30/2009
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
5.09
|
8,630
|
|
|
6/29/2009
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
5.33
|
10,870
|
|
|
6/26/2009
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.60
|
11,920
|
|
|
6/25/2009
|
-1.20 / -4.78%
|
25.00
|
25.20
|
23.90
|
23.90
|
23.90
|
5.87
|
37,430
|
|
|
6/24/2009
|
-1.30 / -4.92%
|
26.40
|
26.50
|
25.10
|
25.10
|
25.10
|
6.17
|
81,740
|
|
|