|
Closing price on 12/8/2009
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.00 |
| Volume |
6,300 |
| Split-adjusted Price |
2.92 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2009
|
-0.30 / -1.96%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.00
|
2.92
|
6,300
|
|
|
12/7/2009
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.98
|
2,800
|
|
|
12/4/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.19
|
100
|
|
|
12/3/2009
|
+0.90 / +6.08%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.05
|
100
|
|
|
12/2/2009
|
-0.10 / -0.67%
|
15.70
|
15.70
|
14.80
|
14.80
|
14.80
|
2.88
|
600
|
|
|
12/1/2009
|
+0.90 / +6.43%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
2.90
|
9,300
|
|
|
11/30/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
2.72
|
6,000
|
|
|
11/27/2009
|
+0.30 / +2.19%
|
12.90
|
14.00
|
12.90
|
14.00
|
14.00
|
2.72
|
1,700
|
|
|
11/26/2009
|
-0.80 / -5.52%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
2.66
|
17,500
|
|
|
11/25/2009
|
-1.00 / -6.45%
|
16.40
|
16.40
|
14.50
|
14.50
|
14.50
|
2.82
|
24,200
|
|
|
11/24/2009
|
+0.10 / +0.65%
|
15.50
|
16.00
|
15.30
|
15.50
|
15.50
|
3.01
|
3,100
|
|
|
11/23/2009
|
-0.80 / -4.94%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
3.00
|
16,400
|
|
|
11/20/2009
|
-0.50 / -2.99%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
3.15
|
4,900
|
|
|
11/19/2009
|
+1.00 / +6.37%
|
15.80
|
16.70
|
15.80
|
16.70
|
16.70
|
3.25
|
25,000
|
|
|
11/18/2009
|
-0.30 / -1.88%
|
15.60
|
16.20
|
15.40
|
15.70
|
15.70
|
3.05
|
30,500
|
|
|
11/17/2009
|
-0.50 / -3.03%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
3.11
|
8,500
|
|
|
11/16/2009
|
-0.50 / -2.94%
|
18.10
|
18.10
|
16.50
|
16.50
|
16.50
|
3.21
|
4,300
|
|
|
11/13/2009
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.00
|
17.00
|
17.00
|
3.31
|
3,300
|
|
|
11/12/2009
|
+0.60 / +3.66%
|
16.20
|
17.20
|
16.20
|
17.00
|
17.00
|
3.31
|
16,000
|
|
|
11/11/2009
|
-0.10 / -0.61%
|
16.40
|
16.40
|
15.50
|
16.40
|
16.40
|
3.19
|
8,900
|
|
|
11/10/2009
|
+0.60 / +3.77%
|
15.90
|
17.00
|
15.00
|
16.50
|
16.50
|
3.21
|
13,200
|
|
|
11/9/2009
|
-1.00 / -5.92%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
3.09
|
6,800
|
|
|
11/6/2009
|
-0.60 / -3.43%
|
17.80
|
17.80
|
16.20
|
16.90
|
16.90
|
3.29
|
20,700
|
|
|
11/5/2009
|
-0.20 / -1.13%
|
17.80
|
17.90
|
16.60
|
17.50
|
17.50
|
3.40
|
13,200
|
|
|
11/4/2009
|
-1.30 / -6.84%
|
17.70
|
18.50
|
17.70
|
17.70
|
17.70
|
3.44
|
23,700
|
|
|
11/3/2009
|
-1.00 / -5.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
3.70
|
15,800
|
|
|
11/2/2009
|
-1.70 / -7.83%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
3.89
|
4,000
|
|
|
10/30/2009
|
-0.30 / -1.36%
|
21.00
|
21.80
|
20.60
|
21.70
|
21.70
|
4.22
|
115,800
|
|
|
10/29/2009
|
+1.00 / +4.76%
|
22.00
|
22.40
|
19.60
|
22.00
|
22.00
|
4.28
|
156,300
|
|
|
10/28/2009
|
+0.70 / +3.45%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.08
|
45,500
|
|
|