|
|
Closing price on 6/23/2010
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
3,400 |
| Split-adjusted Price |
3.54 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
3.54
|
3,400
|
|
|
6/22/2010
|
-0.80 / -4.49%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
3.52
|
7,100
|
|
|
6/21/2010
|
+0.80 / +4.71%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.80
|
3.69
|
45,000
|
|
|
6/18/2010
|
+0.10 / +0.59%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
3.52
|
35,100
|
|
|
6/17/2010
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
3.50
|
4,800
|
|
|
6/16/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.50
|
17.00
|
17.00
|
3.52
|
12,800
|
|
|
6/15/2010
|
-0.30 / -1.73%
|
17.90
|
17.90
|
16.40
|
17.00
|
17.00
|
3.52
|
11,000
|
|
|
6/14/2010
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.20
|
17.30
|
17.30
|
3.59
|
58,600
|
|
|
6/11/2010
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.36
|
5,000
|
|
|
6/10/2010
|
-0.20 / -1.23%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
3.32
|
17,200
|
|
|
6/9/2010
|
-0.50 / -2.99%
|
16.70
|
17.00
|
16.20
|
16.20
|
16.20
|
3.36
|
19,400
|
|
|
6/8/2010
|
+0.90 / +5.70%
|
16.00
|
16.90
|
15.80
|
16.70
|
16.70
|
3.46
|
19,500
|
|
|
6/7/2010
|
-0.40 / -2.47%
|
15.30
|
16.40
|
15.30
|
15.80
|
15.80
|
3.27
|
28,400
|
|
|
6/4/2010
|
-0.50 / -2.99%
|
17.10
|
17.10
|
16.20
|
16.20
|
16.20
|
3.36
|
7,200
|
|
|
6/3/2010
|
-0.10 / -0.60%
|
18.10
|
18.10
|
16.00
|
16.70
|
16.70
|
3.46
|
26,700
|
|
|
6/2/2010
|
+0.50 / +3.07%
|
17.40
|
17.60
|
16.80
|
16.80
|
16.80
|
3.48
|
10,600
|
|
|
6/1/2010
|
-1.00 / -5.78%
|
16.30
|
18.00
|
16.20
|
16.30
|
16.30
|
3.38
|
25,500
|
|
|
5/31/2010
|
-1.40 / -7.49%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.30
|
3.59
|
17,500
|
|
|
5/28/2010
|
+0.70 / +3.89%
|
19.00
|
19.10
|
17.90
|
18.70
|
18.70
|
3.88
|
60,400
|
|
|
5/27/2010
|
-0.50 / -2.70%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
3.63
|
22,900
|
|
|
5/26/2010
|
+1.90 / +11.45%
|
17.00
|
18.50
|
17.00
|
18.50
|
18.50
|
3.73
|
23,500
|
|
|
5/25/2010
|
-0.10 / -0.60%
|
17.40
|
17.50
|
16.60
|
16.60
|
16.60
|
3.35
|
5,100
|
|
|
5/24/2010
|
+1.20 / +7.74%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
3.37
|
18,500
|
|
|
5/21/2010
|
-2.30 / -12.92%
|
16.00
|
16.50
|
15.50
|
15.50
|
15.50
|
3.13
|
36,700
|
|
|
5/20/2010
|
+1.00 / +5.95%
|
16.00
|
17.80
|
15.80
|
17.80
|
17.80
|
3.59
|
45,000
|
|
|
5/19/2010
|
-1.20 / -6.67%
|
17.90
|
17.90
|
16.70
|
16.80
|
16.80
|
3.39
|
35,600
|
|
|
5/18/2010
|
+1.20 / +7.14%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
3.63
|
13,000
|
|
|
5/17/2010
|
-1.70 / -9.19%
|
18.90
|
18.90
|
16.70
|
16.80
|
16.80
|
3.39
|
28,200
|
|
|
5/14/2010
|
-0.50 / -2.63%
|
18.00
|
19.50
|
17.60
|
18.50
|
18.50
|
3.73
|
63,800
|
|
|
5/13/2010
|
+0.30 / +1.60%
|
18.00
|
20.00
|
18.00
|
19.00
|
19.00
|
3.83
|
162,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
6,240,400
|
8.24
|
4.44%
|
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|