|
Closing price on 9/15/2009
|
|
| Open |
22.20 |
| High |
23.30 |
| Low |
22.20 |
| Volume |
242,070 |
| Split-adjusted Price |
5.72 |
|
|
TMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2009
|
+1.10 / +4.95%
|
22.20
|
23.30
|
22.20
|
23.30
|
23.30
|
5.72
|
242,070
|
|
|
9/14/2009
|
+0.30 / +1.37%
|
22.00
|
22.20
|
21.90
|
22.20
|
22.20
|
5.45
|
37,920
|
|
|
9/11/2009
|
+0.50 / +2.34%
|
21.70
|
22.40
|
21.70
|
21.90
|
21.90
|
5.38
|
92,850
|
|
|
9/10/2009
|
-0.10 / -0.47%
|
21.00
|
21.70
|
20.70
|
21.40
|
21.40
|
5.26
|
156,140
|
|
|
9/9/2009
|
-0.10 / -0.46%
|
20.90
|
21.60
|
20.90
|
21.50
|
21.50
|
5.28
|
48,670
|
|
|
9/8/2009
|
+0.10 / +0.47%
|
21.20
|
21.90
|
21.20
|
21.60
|
21.60
|
5.31
|
97,720
|
|
|
9/7/2009
|
-0.30 / -1.38%
|
21.00
|
21.80
|
20.80
|
21.50
|
21.50
|
5.28
|
93,550
|
|
|
9/4/2009
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.40
|
21.80
|
21.80
|
5.36
|
117,930
|
|
|
9/3/2009
|
+0.50 / +2.34%
|
21.50
|
22.00
|
21.40
|
21.90
|
21.90
|
5.38
|
68,670
|
|
|
9/1/2009
|
+1.00 / +4.90%
|
20.50
|
21.40
|
20.20
|
21.40
|
21.40
|
5.26
|
166,010
|
|
|
8/31/2009
|
+0.50 / +2.51%
|
20.20
|
20.40
|
20.10
|
20.40
|
20.40
|
5.01
|
90,340
|
|
|
8/28/2009
|
+0.40 / +2.05%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
4.89
|
165,310
|
|
|
8/27/2009
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.50
|
4.79
|
26,030
|
|
|
8/26/2009
|
+0.20 / +1.05%
|
18.90
|
19.40
|
18.90
|
19.30
|
19.30
|
4.74
|
15,760
|
|
|
8/25/2009
|
-0.30 / -1.55%
|
18.80
|
19.20
|
18.80
|
19.10
|
19.10
|
4.69
|
22,950
|
|
|
8/24/2009
|
+0.40 / +2.11%
|
19.10
|
19.40
|
18.80
|
19.40
|
19.40
|
4.77
|
59,730
|
|
|
8/21/2009
|
-0.20 / -1.04%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
4.67
|
46,000
|
|
|
8/20/2009
|
-0.60 / -3.03%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.20
|
4.72
|
45,040
|
|
|
8/19/2009
|
-0.20 / -1.00%
|
20.10
|
20.20
|
19.60
|
19.80
|
19.80
|
4.86
|
57,990
|
|
|
8/18/2009
|
+0.70 / +3.63%
|
20.10
|
20.10
|
19.80
|
20.00
|
20.00
|
4.91
|
146,440
|
|
|
8/17/2009
|
+0.90 / +4.89%
|
19.20
|
19.30
|
19.20
|
19.30
|
19.30
|
4.74
|
109,270
|
|
|
8/14/2009
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.10
|
18.40
|
18.40
|
4.52
|
66,180
|
|
|
8/13/2009
|
+0.10 / +0.55%
|
18.10
|
18.40
|
18.10
|
18.20
|
18.20
|
4.47
|
38,360
|
|
|
8/12/2009
|
-0.40 / -2.16%
|
18.10
|
18.50
|
18.10
|
18.10
|
18.10
|
4.45
|
38,040
|
|
|
8/11/2009
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.50
|
4.54
|
14,880
|
|
|
8/10/2009
|
+0.60 / +3.33%
|
18.70
|
18.70
|
18.00
|
18.60
|
18.60
|
4.57
|
48,120
|
|
|
8/7/2009
|
-0.50 / -2.70%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
4.42
|
34,420
|
|
|
8/6/2009
|
+0.20 / +1.09%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.50
|
4.54
|
21,300
|
|
|
8/5/2009
|
+0.40 / +2.23%
|
17.80
|
18.30
|
17.80
|
18.30
|
18.30
|
4.50
|
31,270
|
|
|
8/4/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
4.40
|
30,660
|
|
|