|
Closing price on 4/12/2016
|
|
Open |
24.90 |
High |
25.90 |
Low |
24.90 |
Volume |
9,800 |
Split-adjusted Price |
11.88 |
|
|
TPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2016
|
+0.10 / +0.40%
|
24.90
|
25.90
|
24.90
|
25.10
|
25.28
|
11.88
|
9,800
|
|
4/11/2016
|
0.00 / 0.00%
|
26.00
|
27.30
|
23.20
|
25.00
|
25.39
|
11.83
|
13,344
|
|
4/8/2016
|
+0.90 / +3.73%
|
24.50
|
25.40
|
24.50
|
25.00
|
24.87
|
11.83
|
4,905
|
|
4/7/2016
|
-1.90 / -7.31%
|
24.00
|
24.50
|
24.00
|
24.10
|
24.06
|
11.40
|
17,400
|
|
4/6/2016
|
+2.00 / +8.33%
|
24.00
|
26.00
|
24.00
|
26.00
|
24.05
|
12.30
|
9,600
|
|
4/5/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.10
|
24.00
|
24.00
|
11.36
|
7,010
|
|
4/4/2016
|
-2.10 / -8.05%
|
25.90
|
26.00
|
23.70
|
24.00
|
24.14
|
11.36
|
56,167
|
|
4/1/2016
|
-2.90 / -10.00%
|
28.20
|
28.20
|
26.10
|
26.10
|
26.77
|
12.35
|
7,496
|
|
3/31/2016
|
-0.50 / -1.69%
|
29.00
|
29.50
|
28.50
|
29.00
|
29.05
|
13.72
|
113,091
|
|
3/30/2016
|
+2.10 / +7.66%
|
28.50
|
29.50
|
27.80
|
29.50
|
28.12
|
13.96
|
21,579
|
|
3/29/2016
|
+0.20 / +0.74%
|
27.30
|
28.00
|
27.00
|
27.40
|
27.48
|
12.97
|
53,900
|
|
3/28/2016
|
+2.20 / +8.80%
|
23.50
|
27.20
|
23.50
|
27.20
|
25.75
|
12.87
|
125,820
|
|
3/25/2016
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.50
|
11.83
|
27,000
|
|
3/24/2016
|
-1.30 / -5.04%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.59
|
114,600
|
|
3/23/2016
|
+2.20 / +9.32%
|
23.50
|
25.80
|
23.00
|
25.80
|
23.53
|
12.21
|
20,336
|
|
3/22/2016
|
-0.60 / -2.48%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.21
|
11.17
|
25,266
|
|
3/21/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
11.45
|
0
|
|
3/18/2016
|
0.00 / 0.00%
|
22.50
|
24.20
|
22.10
|
24.20
|
22.35
|
11.45
|
20,100
|
|
3/17/2016
|
-0.10 / -0.41%
|
24.30
|
24.50
|
23.80
|
24.20
|
24.04
|
11.45
|
34,100
|
|
3/16/2016
|
+1.80 / +8.00%
|
23.50
|
24.50
|
23.50
|
24.30
|
24.25
|
11.50
|
24,900
|
|
3/15/2016
|
-0.50 / -2.17%
|
23.50
|
24.90
|
21.80
|
22.50
|
23.15
|
10.65
|
19,500
|
|
3/14/2016
|
+1.40 / +6.48%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.69
|
10.88
|
7,250
|
|
3/11/2016
|
0.00 / 0.00%
|
21.60
|
23.70
|
21.60
|
21.60
|
21.68
|
10.22
|
28,436
|
|
3/10/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.22
|
8,905
|
|
3/9/2016
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.60
|
10.22
|
5,690
|
|
3/8/2016
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.30
|
21.60
|
21.60
|
10.22
|
9,000
|
|
3/7/2016
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.41
|
5,844
|
|
3/4/2016
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.22
|
3,352
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,222,700
|
8.16
|
-1.69%
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|