|
|
Closing price on 4/1/2014
|
|
| Open |
15.30 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
11,500 |
| Split-adjusted Price |
5.83 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2014
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.60
|
5.83
|
11,500
|
|
|
3/31/2014
|
-0.30 / -1.89%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
5.83
|
1,126
|
|
|
3/28/2014
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
5.94
|
40,276
|
|
|
3/27/2014
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
5.87
|
20,630
|
|
|
3/26/2014
|
-0.30 / -1.91%
|
15.70
|
15.90
|
15.00
|
15.40
|
15.40
|
5.75
|
14,470
|
|
|
3/25/2014
|
-0.30 / -1.88%
|
15.60
|
16.20
|
15.60
|
15.70
|
15.70
|
5.87
|
11,800
|
|
|
3/24/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
5.98
|
9,304
|
|
|
3/21/2014
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
5.98
|
4,500
|
|
|
3/20/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
5.94
|
21,500
|
|
|
3/19/2014
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
5.94
|
15,005
|
|
|
3/18/2014
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
5.87
|
8,600
|
|
|
3/17/2014
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.70
|
16.20
|
16.20
|
6.05
|
18,200
|
|
|
3/14/2014
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
5.90
|
14,500
|
|
|
3/13/2014
|
-0.20 / -1.26%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.70
|
5.87
|
6,303
|
|
|
3/12/2014
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.94
|
3,000
|
|
|
3/11/2014
|
+1.00 / +6.45%
|
15.80
|
16.50
|
15.50
|
16.50
|
16.50
|
6.16
|
24,400
|
|
|
3/10/2014
|
+0.30 / +1.97%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
5.79
|
6,800
|
|
|
3/7/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
5.68
|
11,912
|
|
|
3/6/2014
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.20
|
5.68
|
15,688
|
|
|
3/5/2014
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
5.60
|
4,800
|
|
|
3/4/2014
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.90
|
15.10
|
15.10
|
5.64
|
7,760
|
|
|
3/3/2014
|
-0.40 / -2.60%
|
15.00
|
16.50
|
15.00
|
15.00
|
15.00
|
5.60
|
5,500
|
|
|
2/28/2014
|
+0.70 / +4.76%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
5.75
|
21,410
|
|
|
2/27/2014
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
5.49
|
24,700
|
|
|
2/26/2014
|
+0.20 / +1.37%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.80
|
5.53
|
5,400
|
|
|
2/25/2014
|
+0.10 / +0.69%
|
14.90
|
15.00
|
14.50
|
14.60
|
14.60
|
5.45
|
12,730
|
|
|
2/24/2014
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
5.42
|
18,700
|
|
|
2/21/2014
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.42
|
500
|
|
|
2/20/2014
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.00
|
14.60
|
14.60
|
5.45
|
4,103
|
|
|
2/19/2014
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.60
|
5.45
|
6,604
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:54:59 AM
|
|
|
|
|