|
Closing price on 1/25/2016
|
|
| Open |
20.00 |
| High |
21.50 |
| Low |
20.00 |
| Volume |
900 |
| Split-adjusted Price |
9.77 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2016
|
-0.10 / -0.47%
|
20.00
|
21.50
|
20.00
|
21.40
|
20.25
|
9.77
|
900
|
|
|
1/22/2016
|
+0.70 / +3.37%
|
20.00
|
21.50
|
20.00
|
21.50
|
20.03
|
9.81
|
21,200
|
|
|
1/21/2016
|
-0.20 / -0.95%
|
21.00
|
21.00
|
19.00
|
20.80
|
19.38
|
9.49
|
1,083
|
|
|
1/20/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.00
|
21.00
|
21.00
|
9.59
|
600
|
|
|
1/19/2016
|
-0.40 / -1.87%
|
23.50
|
23.50
|
20.00
|
21.00
|
21.84
|
9.59
|
11,100
|
|
|
1/18/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
9.77
|
0
|
|
|
1/15/2016
|
-0.40 / -1.83%
|
19.90
|
21.40
|
19.90
|
21.40
|
20.40
|
9.77
|
300
|
|
|
1/14/2016
|
+1.10 / +5.31%
|
20.50
|
21.80
|
20.50
|
21.80
|
20.64
|
9.95
|
1,230
|
|
|
1/13/2016
|
-0.90 / -4.17%
|
20.00
|
20.90
|
19.70
|
20.70
|
20.06
|
9.45
|
12,800
|
|
|
1/12/2016
|
-0.30 / -1.37%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
9.86
|
5,000
|
|
|
1/11/2016
|
0.00 / 0.00%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.45
|
10.00
|
200
|
|
|
1/8/2016
|
-0.60 / -2.67%
|
20.60
|
21.90
|
20.60
|
21.90
|
21.25
|
10.00
|
4,888
|
|
|
1/7/2016
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.27
|
42
|
|
|
1/6/2016
|
+0.60 / +2.74%
|
23.90
|
23.90
|
21.10
|
22.50
|
21.91
|
10.27
|
43,800
|
|
|
1/5/2016
|
+1.20 / +5.80%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.73
|
10.00
|
427,800
|
|
|
1/4/2016
|
+1.10 / +5.61%
|
21.50
|
21.50
|
20.70
|
20.70
|
21.36
|
9.45
|
99,800
|
|
|
12/31/2015
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.50
|
19.60
|
20.00
|
8.95
|
41,300
|
|
|
12/30/2015
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.99
|
8.95
|
2,800
|
|
|
12/29/2015
|
-0.50 / -2.44%
|
21.00
|
21.00
|
19.00
|
20.00
|
19.75
|
9.13
|
33,740
|
|
|
12/28/2015
|
+1.00 / +5.13%
|
18.00
|
20.50
|
17.60
|
20.50
|
18.70
|
9.36
|
46,060
|
|
|
12/25/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.90
|
0
|
|
|
12/24/2015
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.95
|
8.90
|
1,400
|
|
|
12/23/2015
|
+1.80 / +9.89%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.50
|
9.13
|
4,008
|
|
|
12/22/2015
|
-1.80 / -9.00%
|
20.50
|
21.00
|
18.00
|
18.20
|
19.32
|
8.31
|
33,497
|
|
|
12/21/2015
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
9.13
|
38,211
|
|
|
12/18/2015
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.55
|
8.90
|
12,349
|
|
|
12/17/2015
|
+1.50 / +8.11%
|
19.50
|
20.30
|
18.50
|
20.00
|
19.69
|
9.13
|
45,000
|
|
|
12/16/2015
|
+1.00 / +5.71%
|
18.00
|
19.20
|
18.00
|
18.50
|
19.09
|
8.44
|
2,639,932
|
|
|
12/15/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
7.99
|
1,000
|
|
|
12/14/2015
|
-0.60 / -3.31%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.96
|
7.99
|
3,600
|
|
|