|
Closing price on 5/7/2009
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.50 |
| Volume |
16,900 |
| Split-adjusted Price |
1.60 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.50
|
1.60
|
16,900
|
|
|
5/6/2009
|
-0.60 / -5.94%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
1.60
|
2,700
|
|
|
5/5/2009
|
+0.30 / +3.06%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.10
|
1.70
|
35,300
|
|
|
5/4/2009
|
+0.80 / +8.89%
|
9.60
|
9.80
|
9.00
|
9.80
|
9.80
|
1.65
|
30,300
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
1.51
|
4,400
|
|
|
4/28/2009
|
+0.10 / +1.12%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.00
|
1.51
|
13,100
|
|
|
4/27/2009
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.49
|
100
|
|
|
4/24/2009
|
+0.50 / +5.88%
|
9.10
|
9.10
|
8.10
|
9.00
|
9.00
|
1.51
|
6,300
|
|
|
4/23/2009
|
-0.50 / -5.56%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
1.43
|
4,800
|
|
|
4/22/2009
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
1.51
|
7,300
|
|
|
4/21/2009
|
+0.50 / +6.17%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
1.44
|
19,100
|
|
|
4/20/2009
|
-0.40 / -4.71%
|
8.10
|
8.60
|
8.00
|
8.10
|
8.10
|
1.36
|
14,000
|
|
|
4/17/2009
|
+0.30 / +3.66%
|
8.70
|
8.80
|
8.30
|
8.50
|
8.50
|
1.43
|
3,700
|
|
|
4/16/2009
|
-0.60 / -6.82%
|
8.40
|
9.00
|
8.20
|
8.20
|
8.20
|
1.38
|
8,900
|
|
|
4/15/2009
|
-0.90 / -9.28%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.80
|
1.48
|
5,800
|
|
|
4/14/2009
|
+0.40 / +4.30%
|
9.30
|
9.70
|
8.70
|
9.70
|
9.70
|
1.63
|
7,900
|
|
|
4/13/2009
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.56
|
29,100
|
|
|
4/10/2009
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
1.46
|
16,100
|
|
|
4/9/2009
|
+0.60 / +7.89%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
1.38
|
2,100
|
|
|
4/8/2009
|
-0.40 / -5.00%
|
8.10
|
8.40
|
7.60
|
7.60
|
7.60
|
1.28
|
31,000
|
|
|
4/7/2009
|
-0.30 / -3.61%
|
7.70
|
8.20
|
7.60
|
8.00
|
8.00
|
1.34
|
26,100
|
|
|
4/3/2009
|
+0.20 / +2.47%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
1.39
|
43,100
|
|
|
4/2/2009
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.90
|
8.10
|
8.10
|
1.36
|
1,300
|
|
|
4/1/2009
|
+0.40 / +5.19%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.10
|
1.36
|
1,400
|
|
|
3/31/2009
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
1.29
|
1,000
|
|
|
3/30/2009
|
-0.10 / -1.28%
|
8.10
|
8.10
|
7.50
|
7.70
|
7.70
|
1.29
|
11,100
|
|
|
3/27/2009
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.70
|
7.80
|
7.80
|
1.31
|
11,400
|
|
|
3/26/2009
|
+0.30 / +4.00%
|
8.00
|
8.00
|
7.30
|
7.80
|
7.80
|
1.31
|
500
|
|
|
3/25/2009
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.26
|
500
|
|
|
3/24/2009
|
-0.40 / -5.00%
|
7.70
|
8.00
|
7.60
|
7.60
|
7.60
|
1.28
|
5,600
|
|
|