|
Closing price on 11/6/2015
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
15.30 |
| Volume |
11,900 |
| Split-adjusted Price |
7.24 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.24
|
11,900
|
|
|
11/5/2015
|
-0.90 / -5.56%
|
15.30
|
15.90
|
15.20
|
15.30
|
15.59
|
7.24
|
48,300
|
|
|
11/4/2015
|
-0.10 / -0.61%
|
15.60
|
16.30
|
15.40
|
16.20
|
15.76
|
7.67
|
74,500
|
|
|
11/3/2015
|
+0.60 / +3.82%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.29
|
7.71
|
11,700
|
|
|
11/2/2015
|
-1.00 / -5.99%
|
17.40
|
17.40
|
15.70
|
15.70
|
16.60
|
7.43
|
41,800
|
|
|
10/30/2015
|
+0.40 / +2.45%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.59
|
7.90
|
24,536
|
|
|
10/29/2015
|
-0.70 / -4.12%
|
16.50
|
17.30
|
16.30
|
16.30
|
16.75
|
7.71
|
17,823
|
|
|
10/28/2015
|
+1.10 / +6.92%
|
15.90
|
17.20
|
15.60
|
17.00
|
16.25
|
8.04
|
41,930
|
|
|
10/27/2015
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.00
|
15.90
|
15.42
|
7.52
|
49,700
|
|
|
10/26/2015
|
+1.20 / +8.39%
|
14.90
|
15.70
|
14.80
|
15.50
|
15.55
|
7.33
|
369,900
|
|
|
10/23/2015
|
+0.30 / +2.14%
|
14.00
|
15.20
|
14.00
|
14.30
|
14.76
|
6.77
|
50,506
|
|
|
10/22/2015
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.50
|
14.00
|
13.73
|
6.62
|
13,300
|
|
|
10/21/2015
|
+0.50 / +3.82%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.30
|
6.44
|
3,100
|
|
|
10/20/2015
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
6.20
|
767
|
|
|
10/19/2015
|
-0.40 / -2.92%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.09
|
6.29
|
10,000
|
|
|
10/16/2015
|
+0.70 / +5.38%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.48
|
100
|
|
|
10/15/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.15
|
0
|
|
|
10/14/2015
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.15
|
100
|
|
|
10/13/2015
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.29
|
0
|
|
|
10/12/2015
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.29
|
100
|
|
|
10/9/2015
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.39
|
1,737
|
|
|
10/8/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.58
|
100
|
|
|
10/7/2015
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.58
|
0
|
|
|
10/6/2015
|
-0.10 / -0.71%
|
12.80
|
13.90
|
12.60
|
13.90
|
12.87
|
6.58
|
16,800
|
|
|
10/5/2015
|
+1.00 / +7.69%
|
13.20
|
14.00
|
13.20
|
14.00
|
13.37
|
6.62
|
8,449
|
|
|
10/2/2015
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
6.15
|
8,600
|
|
|
10/1/2015
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.15
|
0
|
|
|
9/30/2015
|
+0.30 / +2.36%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
6.15
|
14,306
|
|
|
9/29/2015
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.01
|
4,000
|
|
|
9/28/2015
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.81
|
6.06
|
4,000
|
|
|