|
|
Closing price on 4/8/2013
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
26,500 |
| Split-adjusted Price |
2.89 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2013
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
2.89
|
26,500
|
|
|
4/5/2013
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.86
|
32,700
|
|
|
4/4/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.80
|
9,500
|
|
|
4/3/2013
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.83
|
6,600
|
|
|
4/2/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.86
|
16,300
|
|
|
4/1/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
2.86
|
15,100
|
|
|
3/29/2013
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
2.86
|
7,100
|
|
|
3/28/2013
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.83
|
24,600
|
|
|
3/27/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.86
|
27,800
|
|
|
3/26/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.86
|
12,800
|
|
|
3/25/2013
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.83
|
32,700
|
|
|
3/22/2013
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
2.80
|
40,900
|
|
|
3/21/2013
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.89
|
48,300
|
|
|
3/20/2013
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.96
|
20,600
|
|
|
3/19/2013
|
+0.20 / +2.17%
|
9.20
|
9.60
|
9.20
|
9.40
|
9.40
|
2.99
|
59,900
|
|
|
3/18/2013
|
+0.20 / +2.22%
|
8.90
|
9.30
|
8.80
|
9.20
|
9.20
|
2.93
|
61,900
|
|
|
3/15/2013
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
2.86
|
33,800
|
|
|
3/14/2013
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.74
|
9,100
|
|
|
3/13/2013
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
2.67
|
21,800
|
|
|
3/12/2013
|
-0.10 / -1.16%
|
8.40
|
8.70
|
8.20
|
8.50
|
8.50
|
2.70
|
25,100
|
|
|
3/11/2013
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.74
|
8,200
|
|
|
3/8/2013
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.67
|
24,600
|
|
|
3/7/2013
|
-0.40 / -4.60%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
2.64
|
12,500
|
|
|
3/6/2013
|
+0.70 / +8.75%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.70
|
2.77
|
21,900
|
|
|
3/5/2013
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
2.54
|
61,400
|
|
|
3/4/2013
|
-0.70 / -7.78%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.30
|
2.64
|
22,400
|
|
|
3/1/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.86
|
18,800
|
|
|
2/28/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.86
|
26,300
|
|
|
2/27/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.83
|
64,200
|
|
|
2/26/2013
|
-0.40 / -4.30%
|
9.20
|
9.30
|
8.80
|
8.90
|
8.90
|
2.83
|
82,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|