|
Closing price on 1/16/2015
|
|
Open |
13.00 |
High |
13.00 |
Low |
13.00 |
Volume |
168 |
Split-adjusted Price |
5.67 |
|
|
TPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
168
|
|
1/15/2015
|
0.00 / 0.00%
|
12.00
|
13.00
|
12.00
|
13.00
|
13.00
|
5.67
|
800
|
|
1/14/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
0
|
|
1/13/2015
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
2,000
|
|
1/12/2015
|
-0.10 / -0.75%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
5.75
|
1,410
|
|
1/9/2015
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.80
|
1,140
|
|
1/8/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
0
|
|
1/7/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
0
|
|
1/6/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
22
|
|
1/5/2015
|
-0.50 / -3.70%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
5.67
|
7,000
|
|
12/31/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.89
|
0
|
|
12/30/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.89
|
0
|
|
12/29/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.89
|
0
|
|
12/26/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.89
|
10
|
|
12/25/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.89
|
0
|
|
12/24/2014
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.89
|
100
|
|
12/23/2014
|
+0.30 / +2.31%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.30
|
5.80
|
2,400
|
|
12/22/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
0
|
|
12/19/2014
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
1,000
|
|
12/18/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.80
|
0
|
|
12/17/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.00
|
13.30
|
13.30
|
5.80
|
4,435
|
|
12/16/2014
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.80
|
3,000
|
|
12/15/2014
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.80
|
5,200
|
|
12/12/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.75
|
2,600
|
|
12/11/2014
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.75
|
0
|
|
12/10/2014
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
5.75
|
5,900
|
|
12/9/2014
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
5.93
|
1,800
|
|
12/8/2014
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.84
|
0
|
|
12/5/2014
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
5.84
|
3,000
|
|
12/4/2014
|
-0.30 / -2.24%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.71
|
300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,456,000
|
7.65
|
0.39%
|
|
|
ABS
|
298,400
|
4.08
|
-0.49%
|
|
|
APC
|
16,600
|
8.80
|
12.82%
|
|
|
APH
|
228,800
|
6.57
|
0.00%
|
|
|
APP
|
27,500
|
7.70
|
4.05%
|
|
|
BMP
|
82,400
|
141.10
|
-0.56%
|
|
|
BRC
|
18,400
|
14.00
|
-1.41%
|
|
|
BRR
|
28,500
|
19.50
|
0.00%
|
|
|
CSV
|
672,700
|
35.85
|
-0.42%
|
|
|
|
Market Update
Last updated at 1:45:03 PM
|
|
|
|
|