|
|
Closing price on 11/20/2008
|
|
| Open |
11.20 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
5,000 |
| Split-adjusted Price |
1.81 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2008
|
-0.50 / -4.20%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.40
|
1.81
|
5,000
|
|
|
11/19/2008
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.89
|
100
|
|
|
11/18/2008
|
-0.80 / -6.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.84
|
2,800
|
|
|
11/17/2008
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.97
|
0
|
|
|
11/14/2008
|
+0.10 / +0.84%
|
12.00
|
12.50
|
12.00
|
12.00
|
12.00
|
1.90
|
18,000
|
|
|
11/13/2008
|
+0.70 / +6.25%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
1.89
|
6,900
|
|
|
11/12/2008
|
+0.70 / +6.67%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
1.78
|
11,000
|
|
|
11/11/2008
|
-0.70 / -6.25%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
1.66
|
3,000
|
|
|
11/10/2008
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
1.78
|
1,100
|
|
|
11/7/2008
|
-0.80 / -6.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.76
|
1,600
|
|
|
11/6/2008
|
-0.80 / -6.30%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
1.89
|
500
|
|
|
11/5/2008
|
+0.60 / +4.96%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
2.01
|
800
|
|
|
11/4/2008
|
+0.80 / +7.08%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
1.92
|
13,100
|
|
|
11/3/2008
|
-1.00 / -8.13%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
1.79
|
3,000
|
|
|
10/31/2008
|
+0.80 / +6.96%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.30
|
1.95
|
13,900
|
|
|
10/30/2008
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
1.82
|
1,700
|
|
|
10/29/2008
|
+1.00 / +9.52%
|
11.40
|
11.60
|
11.00
|
11.50
|
11.50
|
1.82
|
7,600
|
|
|
10/28/2008
|
0.00 / 0.00%
|
9.80
|
11.10
|
9.80
|
10.50
|
10.50
|
1.66
|
6,300
|
|
|
10/27/2008
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.66
|
9,700
|
|
|
10/24/2008
|
-0.50 / -4.31%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
1.76
|
400
|
|
|
10/23/2008
|
-1.40 / -10.77%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.84
|
12,500
|
|
|
10/22/2008
|
+0.50 / +4.00%
|
11.90
|
13.00
|
11.90
|
13.00
|
13.00
|
2.06
|
1,400
|
|
|
10/21/2008
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.10
|
12.50
|
12.50
|
1.98
|
13,600
|
|
|
10/20/2008
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.06
|
500
|
|
|
10/17/2008
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.11
|
1,000
|
|
|
10/16/2008
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.11
|
17,000
|
|
|
10/15/2008
|
-1.00 / -6.67%
|
15.50
|
15.50
|
14.00
|
14.00
|
14.00
|
2.22
|
7,700
|
|
|
10/14/2008
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.38
|
32,400
|
|
|
10/13/2008
|
-0.40 / -2.78%
|
14.00
|
15.00
|
14.00
|
14.00
|
14.00
|
2.22
|
11,300
|
|
|
10/10/2008
|
-1.00 / -6.49%
|
16.30
|
16.40
|
14.40
|
14.40
|
14.40
|
2.28
|
23,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,108,600
|
7.89
|
2.73%
|
|
|
|
ABS
|
724,400
|
3.81
|
-0.26%
|
|
|
|
APC
|
16,100
|
8.50
|
-2.30%
|
|
|
|
APH
|
526,000
|
6.69
|
0.45%
|
|
|
|
APP
|
4,400
|
7.40
|
-1.33%
|
|
|
|
BMP
|
126,600
|
144.10
|
0.21%
|
|
|
|
BRC
|
28,900
|
14.50
|
0.69%
|
|
|
|
BRR
|
1,300
|
19.50
|
0.52%
|
|
|
|
CSV
|
6,357,500
|
38.90
|
6.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|