|
|
Closing price on 7/1/2011
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
8,600 |
| Split-adjusted Price |
1.54 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
-0.10 / -1.61%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.54
|
8,600
|
|
|
6/30/2011
|
-0.30 / -4.62%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.20
|
1.57
|
3,100
|
|
|
6/29/2011
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.64
|
100
|
|
|
6/28/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
1.57
|
6,700
|
|
|
6/27/2011
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.57
|
5,000
|
|
|
6/24/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.59
|
1,900
|
|
|
6/23/2011
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
1.59
|
1,000
|
|
|
6/22/2011
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.62
|
0
|
|
|
6/21/2011
|
+0.10 / +1.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
1.64
|
13,600
|
|
|
6/20/2011
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
1.62
|
3,400
|
|
|
6/17/2011
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.62
|
100
|
|
|
6/16/2011
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
1.67
|
13,600
|
|
|
6/15/2011
|
-0.30 / -4.35%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
1.67
|
4,700
|
|
|
6/14/2011
|
+0.10 / +1.47%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.90
|
1.75
|
23,800
|
|
|
6/13/2011
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
1.72
|
15,100
|
|
|
6/10/2011
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
1.64
|
18,000
|
|
|
6/9/2011
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
1.54
|
3,600
|
|
|
6/8/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
1.54
|
11,000
|
|
|
6/7/2011
|
+0.10 / +1.67%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
1.54
|
24,200
|
|
|
6/6/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
1.52
|
5,900
|
|
|
6/3/2011
|
-0.10 / -1.64%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.00
|
1.52
|
15,500
|
|
|
6/2/2011
|
+0.10 / +1.67%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
1.54
|
27,600
|
|
|
6/1/2011
|
-0.10 / -1.64%
|
6.00
|
6.30
|
5.90
|
6.00
|
6.00
|
1.52
|
22,800
|
|
|
5/31/2011
|
+0.10 / +1.67%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
1.54
|
8,100
|
|
|
5/30/2011
|
-0.20 / -3.23%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.00
|
1.52
|
3,500
|
|
|
5/27/2011
|
+0.10 / +1.64%
|
6.00
|
6.40
|
6.00
|
6.20
|
6.20
|
1.57
|
39,900
|
|
|
5/26/2011
|
-0.10 / -1.61%
|
5.90
|
6.50
|
5.80
|
6.10
|
6.10
|
1.54
|
18,300
|
|
|
5/25/2011
|
-0.40 / -6.06%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.57
|
11,600
|
|
|
5/24/2011
|
-0.30 / -4.35%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.67
|
10,000
|
|
|
5/23/2011
|
-0.40 / -5.48%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.75
|
2,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,295,400
|
7.76
|
-0.13%
|
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
|
APC
|
3,000
|
8.70
|
2.35%
|
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
|
APP
|
38,000
|
7.50
|
1.35%
|
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
|
BRC
|
45,800
|
14.45
|
2.85%
|
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|