|
|
Closing price on 3/30/2011
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
7.90 |
| Volume |
2,500 |
| Split-adjusted Price |
2.00 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2011
|
-0.40 / -4.82%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.00
|
2,500
|
|
|
3/29/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
2.10
|
11,200
|
|
|
3/28/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
2.13
|
17,000
|
|
|
3/25/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.13
|
4,400
|
|
|
3/24/2011
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.18
|
100
|
|
|
3/23/2011
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
2.10
|
1,200
|
|
|
3/22/2011
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.18
|
100
|
|
|
3/21/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.23
|
0
|
|
|
3/18/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.23
|
1,100
|
|
|
3/17/2011
|
+0.30 / +3.57%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
2.20
|
700
|
|
|
3/16/2011
|
+0.20 / +2.44%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.40
|
2.13
|
6,000
|
|
|
3/15/2011
|
-0.10 / -1.20%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.20
|
2.07
|
700
|
|
|
3/14/2011
|
-0.30 / -3.49%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.10
|
2,000
|
|
|
3/11/2011
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
2.18
|
5,100
|
|
|
3/10/2011
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.30
|
2.10
|
5,300
|
|
|
3/9/2011
|
-0.10 / -1.23%
|
8.10
|
8.60
|
8.00
|
8.00
|
8.00
|
2.02
|
16,500
|
|
|
3/8/2011
|
-0.30 / -3.57%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
2.05
|
1,800
|
|
|
3/7/2011
|
+0.40 / +5.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
2.13
|
400
|
|
|
3/4/2011
|
-0.20 / -2.44%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
2.02
|
2,600
|
|
|
3/3/2011
|
+0.10 / +1.23%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
2.07
|
3,400
|
|
|
3/2/2011
|
-0.50 / -5.81%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.10
|
2.05
|
10,200
|
|
|
3/1/2011
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.18
|
200
|
|
|
2/28/2011
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.25
|
200
|
|
|
2/25/2011
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.20
|
500
|
|
|
2/24/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
2.18
|
3,300
|
|
|
2/23/2011
|
-0.40 / -4.44%
|
9.30
|
9.30
|
8.50
|
8.60
|
8.60
|
2.18
|
3,800
|
|
|
2/22/2011
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.28
|
3,500
|
|
|
2/21/2011
|
-0.70 / -7.14%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.30
|
2,300
|
|
|
2/18/2011
|
+0.60 / +6.52%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
2.48
|
300
|
|
|
2/17/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
2.33
|
4,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
6,240,400
|
8.24
|
4.44%
|
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|