|
Closing price on 6/10/2009
|
|
Open |
15.20 |
High |
15.20 |
Low |
15.10 |
Volume |
6,000 |
Split-adjusted Price |
2.69 |
|
|
TPP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2009
|
-0.80 / -5.03%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
2.69
|
6,000
|
|
6/9/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.10
|
15.90
|
15.90
|
2.84
|
21,000
|
|
6/8/2009
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
2.84
|
44,000
|
|
6/5/2009
|
+0.80 / +5.67%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
2.66
|
53,900
|
|
6/4/2009
|
+0.30 / +2.17%
|
13.80
|
14.40
|
13.80
|
14.10
|
14.10
|
2.52
|
45,100
|
|
6/3/2009
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.30
|
13.80
|
13.80
|
2.46
|
32,900
|
|
6/2/2009
|
+0.80 / +6.20%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.70
|
2.44
|
52,200
|
|
6/1/2009
|
+0.40 / +3.20%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
2.30
|
11,300
|
|
5/29/2009
|
+0.60 / +5.04%
|
12.70
|
12.70
|
11.90
|
12.50
|
12.50
|
2.23
|
9,000
|
|
5/28/2009
|
-0.80 / -6.30%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.12
|
27,700
|
|
5/27/2009
|
-0.10 / -0.78%
|
13.70
|
13.70
|
12.50
|
12.70
|
12.70
|
2.27
|
7,700
|
|
5/26/2009
|
-0.60 / -4.48%
|
13.00
|
13.50
|
12.80
|
12.80
|
12.80
|
2.28
|
30,100
|
|
5/25/2009
|
+0.90 / +7.20%
|
12.10
|
13.40
|
12.10
|
13.40
|
13.40
|
2.39
|
21,400
|
|
5/22/2009
|
-0.90 / -6.72%
|
13.00
|
13.30
|
12.40
|
12.50
|
12.50
|
2.23
|
25,300
|
|
5/21/2009
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.30
|
13.40
|
13.40
|
2.39
|
45,800
|
|
5/20/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
12.90
|
13.80
|
13.80
|
2.46
|
127,900
|
|
5/19/2009
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.46
|
12,600
|
|
5/18/2009
|
+0.50 / +4.03%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.30
|
9,800
|
|
5/15/2009
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.16
|
23,900
|
|
5/14/2009
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.02
|
67,600
|
|
5/13/2009
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.90
|
18,100
|
|
5/12/2009
|
+0.60 / +6.12%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.40
|
1.81
|
16,000
|
|
5/11/2009
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
1.71
|
8,500
|
|
5/8/2009
|
+0.20 / +2.11%
|
9.20
|
10.00
|
9.20
|
9.70
|
9.70
|
1.69
|
20,400
|
|
5/7/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.50
|
1.65
|
16,900
|
|
5/6/2009
|
-0.60 / -5.94%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
1.65
|
2,700
|
|
5/5/2009
|
+0.30 / +3.06%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.10
|
1.76
|
35,300
|
|
5/4/2009
|
+0.80 / +8.89%
|
9.60
|
9.80
|
9.00
|
9.80
|
9.80
|
1.71
|
30,300
|
|
4/29/2009
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
1.57
|
4,400
|
|
4/28/2009
|
+0.10 / +1.12%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.00
|
1.57
|
13,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,667,100
|
8.20
|
-0.49%
|
|
|
ABS
|
321,600
|
3.84
|
-1.29%
|
|
|
APC
|
1,000
|
8.90
|
0.00%
|
|
|
APH
|
160,000
|
6.84
|
-0.58%
|
|
|
APP
|
7,400
|
6.70
|
3.08%
|
|
|
BMP
|
52,900
|
146.20
|
0.14%
|
|
|
BRC
|
12,000
|
14.35
|
-1.03%
|
|
|
BRR
|
1,000
|
20.00
|
2.04%
|
|
|
CSV
|
673,500
|
37.95
|
-0.65%
|
|
|
|
Market Update
Last updated at 11:25:00 AM
|
|
|
|
|