|
|
Closing price on 1/5/2016
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
427,800 |
| Split-adjusted Price |
10.36 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
+1.20 / +5.80%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.73
|
10.36
|
427,800
|
|
|
1/4/2016
|
+1.10 / +5.61%
|
21.50
|
21.50
|
20.70
|
20.70
|
21.36
|
9.79
|
99,800
|
|
|
12/31/2015
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.50
|
19.60
|
20.00
|
9.27
|
41,300
|
|
|
12/30/2015
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.99
|
9.27
|
2,800
|
|
|
12/29/2015
|
-0.50 / -2.44%
|
21.00
|
21.00
|
19.00
|
20.00
|
19.75
|
9.46
|
33,740
|
|
|
12/28/2015
|
+1.00 / +5.13%
|
18.00
|
20.50
|
17.60
|
20.50
|
18.70
|
9.70
|
46,060
|
|
|
12/25/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.23
|
0
|
|
|
12/24/2015
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.95
|
9.23
|
1,400
|
|
|
12/23/2015
|
+1.80 / +9.89%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.50
|
9.46
|
4,008
|
|
|
12/22/2015
|
-1.80 / -9.00%
|
20.50
|
21.00
|
18.00
|
18.20
|
19.32
|
8.61
|
33,497
|
|
|
12/21/2015
|
+0.50 / +2.56%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
9.46
|
38,211
|
|
|
12/18/2015
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.55
|
9.23
|
12,349
|
|
|
12/17/2015
|
+1.50 / +8.11%
|
19.50
|
20.30
|
18.50
|
20.00
|
19.69
|
9.46
|
45,000
|
|
|
12/16/2015
|
+1.00 / +5.71%
|
18.00
|
19.20
|
18.00
|
18.50
|
19.09
|
8.75
|
2,639,932
|
|
|
12/15/2015
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.45
|
8.28
|
1,000
|
|
|
12/14/2015
|
-0.60 / -3.31%
|
18.20
|
18.20
|
17.50
|
17.50
|
17.96
|
8.28
|
3,600
|
|
|
12/11/2015
|
+0.10 / +0.56%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.16
|
8.56
|
8,906
|
|
|
12/10/2015
|
+1.30 / +7.78%
|
16.70
|
18.20
|
16.70
|
18.00
|
17.64
|
8.52
|
85,924
|
|
|
12/9/2015
|
+0.10 / +0.60%
|
16.30
|
17.20
|
16.30
|
16.70
|
16.79
|
7.90
|
85,698
|
|
|
12/8/2015
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.00
|
16.60
|
16.50
|
7.85
|
39,874
|
|
|
12/7/2015
|
-0.20 / -1.16%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.96
|
8.04
|
7,904
|
|
|
12/4/2015
|
+1.50 / +9.55%
|
15.70
|
17.20
|
15.70
|
17.20
|
16.56
|
8.14
|
21,900
|
|
|
12/3/2015
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.64
|
7.43
|
2,700
|
|
|
12/2/2015
|
+0.20 / +1.33%
|
14.80
|
15.70
|
14.80
|
15.20
|
15.23
|
7.19
|
22,900
|
|
|
12/1/2015
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.94
|
7.10
|
5,800
|
|
|
11/30/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.00
|
0
|
|
|
11/27/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.00
|
0
|
|
|
11/26/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.00
|
0
|
|
|
11/25/2015
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.00
|
100
|
|
|
11/24/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.10
|
23
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|