|
Closing price on 1/27/2015
|
|
Open |
13.00 |
High |
13.00 |
Low |
13.00 |
Volume |
542 |
Split-adjusted Price |
5.67 |
|
|
TPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
542
|
|
1/26/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
500
|
|
1/23/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
580
|
|
1/22/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
2,000
|
|
1/21/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
0
|
|
1/20/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
520
|
|
1/19/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.67
|
500
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
4,830,200
|
8.21
|
0.86%
|
|
|
ABS
|
736,000
|
3.80
|
-0.52%
|
|
|
APC
|
3,900
|
8.40
|
-5.62%
|
|
|
APH
|
937,800
|
6.90
|
1.62%
|
|
|
APP
|
38,300
|
6.40
|
0.00%
|
|
|
BMP
|
227,200
|
143.40
|
-1.31%
|
|
|
BRC
|
54,300
|
14.50
|
0.69%
|
|
|
BRR
|
2,300
|
20.00
|
0.00%
|
|
|
CSV
|
3,079,800
|
38.30
|
1.32%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|