|
Closing price on 3/3/2016
|
|
| Open |
20.30 |
| High |
21.50 |
| Low |
20.30 |
| Volume |
65,000 |
| Split-adjusted Price |
10.17 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
+1.90 / +9.69%
|
20.30
|
21.50
|
20.30
|
21.50
|
21.35
|
10.17
|
65,000
|
|
|
3/2/2016
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.62
|
9.27
|
2,649
|
|
|
3/1/2016
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.18
|
2,000
|
|
|
2/29/2016
|
-0.50 / -2.54%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.11
|
9.09
|
4,600
|
|
|
2/26/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.32
|
2,000
|
|
|
2/25/2016
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.32
|
2,000
|
|
|
2/24/2016
|
+0.20 / +1.03%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.27
|
600
|
|
|
2/23/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.18
|
0
|
|
|
2/22/2016
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.18
|
100
|
|
|
2/19/2016
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.13
|
100
|
|
|
2/18/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.61
|
0
|
|
|
2/17/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.61
|
0
|
|
|
2/16/2016
|
-1.10 / -5.14%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.03
|
9.61
|
5,200
|
|
|
2/15/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.13
|
0
|
|
|
2/5/2016
|
-2.30 / -9.70%
|
25.00
|
25.00
|
21.40
|
21.40
|
23.20
|
10.13
|
249
|
|
|
2/4/2016
|
+2.10 / +9.72%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.21
|
102
|
|
|
2/3/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.22
|
0
|
|
|
2/2/2016
|
+0.30 / +1.41%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.69
|
10.22
|
1,700
|
|
|
2/1/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.08
|
0
|
|
|
1/29/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.08
|
15
|
|
|
1/28/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.08
|
30
|
|
|
1/27/2016
|
-0.20 / -0.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.08
|
300
|
|
|
1/26/2016
|
+0.10 / +0.47%
|
20.00
|
21.50
|
20.00
|
21.50
|
20.45
|
10.17
|
2,700
|
|
|
1/25/2016
|
-0.10 / -0.47%
|
20.00
|
21.50
|
20.00
|
21.40
|
20.25
|
10.13
|
900
|
|
|
1/22/2016
|
+0.70 / +3.37%
|
20.00
|
21.50
|
20.00
|
21.50
|
20.03
|
10.17
|
21,200
|
|
|
1/21/2016
|
-0.20 / -0.95%
|
21.00
|
21.00
|
19.00
|
20.80
|
19.38
|
9.84
|
1,083
|
|
|
1/20/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
19.00
|
21.00
|
21.00
|
9.94
|
600
|
|
|
1/19/2016
|
-0.40 / -1.87%
|
23.50
|
23.50
|
20.00
|
21.00
|
21.84
|
9.94
|
11,100
|
|
|
1/18/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.13
|
0
|
|
|
1/15/2016
|
-0.40 / -1.83%
|
19.90
|
21.40
|
19.90
|
21.40
|
20.40
|
10.13
|
300
|
|
|