|
Closing price on 8/4/2011
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
5,700 |
| Split-adjusted Price |
2.76 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2011
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
2.76
|
5,700
|
|
|
8/3/2011
|
-0.20 / -2.17%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.64
|
1,880
|
|
|
8/2/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.70
|
9,000
|
|
|
8/1/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.70
|
100
|
|
|
7/29/2011
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.70
|
8,000
|
|
|
7/28/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.79
|
1,190
|
|
|
7/27/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.79
|
2,510
|
|
|
7/26/2011
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.79
|
4,010
|
|
|
7/25/2011
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.70
|
500
|
|
|
7/22/2011
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
2.79
|
7,600
|
|
|
7/21/2011
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.88
|
10
|
|
|
7/20/2011
|
+0.30 / +3.23%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.82
|
4,000
|
|
|
7/19/2011
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.73
|
10
|
|
|
7/18/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.79
|
0
|
|
|
7/15/2011
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.79
|
500
|
|
|
7/14/2011
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.93
|
2,000
|
|
|
7/13/2011
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.02
|
100
|
|
|
7/12/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.99
|
1,541,780
|
|
|
7/11/2011
|
+0.30 / +3.03%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
2.99
|
206,030
|
|
|
7/8/2011
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.91
|
1,543,840
|
|
|
7/7/2011
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.79
|
1,400
|
|
|
7/6/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.93
|
0
|
|
|
7/5/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.93
|
3,310
|
|
|
7/4/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.93
|
0
|
|
|
7/1/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.93
|
56,000
|
|
|
6/30/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
2.93
|
23,000
|
|
|
6/29/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.93
|
50,000
|
|
|
6/28/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.93
|
2,000
|
|
|
6/27/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.93
|
51,840
|
|
|
6/24/2011
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
2.93
|
10,890
|
|
|