|
Closing price on 7/25/2016
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
25.50 |
| Volume |
800 |
| Split-adjusted Price |
13.72 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2016
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.72
|
800
|
|
|
7/22/2016
|
0.00 / 0.00%
|
25.00
|
26.00
|
24.80
|
26.00
|
26.00
|
13.99
|
729
|
|
|
7/21/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.00
|
26.00
|
25.53
|
13.99
|
1,808
|
|
|
7/20/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.99
|
0
|
|
|
7/19/2016
|
+0.50 / +1.96%
|
24.00
|
26.00
|
24.00
|
26.00
|
24.00
|
13.99
|
264
|
|
|
7/18/2016
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.88
|
13.72
|
400
|
|
|
7/15/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.99
|
0
|
|
|
7/14/2016
|
+2.30 / +9.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.99
|
211
|
|
|
7/13/2016
|
-2.30 / -8.85%
|
28.50
|
28.50
|
23.70
|
23.70
|
25.92
|
12.76
|
7,040
|
|
|
7/12/2016
|
-1.00 / -3.70%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.99
|
4,451
|
|
|
7/11/2016
|
-1.40 / -4.93%
|
26.00
|
30.50
|
26.00
|
27.00
|
29.97
|
14.53
|
6,409
|
|
|
7/8/2016
|
+0.50 / +1.79%
|
25.40
|
28.40
|
25.40
|
28.40
|
26.08
|
15.29
|
592
|
|
|
7/7/2016
|
+2.40 / +9.41%
|
27.90
|
27.90
|
25.60
|
27.90
|
25.71
|
15.02
|
2,799
|
|
|
7/6/2016
|
+0.20 / +0.79%
|
25.30
|
27.70
|
23.40
|
25.50
|
26.96
|
13.72
|
23,300
|
|
|
7/5/2016
|
+2.10 / +9.05%
|
25.40
|
25.50
|
25.30
|
25.30
|
25.40
|
13.62
|
5,000
|
|
|
7/4/2016
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.49
|
100
|
|
|
7/1/2016
|
-1.50 / -6.12%
|
24.50
|
25.00
|
23.00
|
23.00
|
24.86
|
12.38
|
16,700
|
|
|
6/30/2016
|
+1.40 / +6.06%
|
23.10
|
24.50
|
23.10
|
24.50
|
23.57
|
13.19
|
300
|
|
|
6/29/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.43
|
1,550
|
|
|
6/28/2016
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.43
|
0
|
|
|
6/27/2016
|
-1.70 / -6.85%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.43
|
1,000
|
|
|
6/24/2016
|
+0.30 / +1.22%
|
24.50
|
25.00
|
22.80
|
24.80
|
23.54
|
13.35
|
1,010
|
|
|
6/23/2016
|
+0.90 / +3.81%
|
25.80
|
25.80
|
24.50
|
24.50
|
25.15
|
13.19
|
10,100
|
|
|
6/22/2016
|
+2.10 / +9.77%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
12.70
|
8,100
|
|
|
6/21/2016
|
-2.50 / -10.42%
|
23.20
|
23.20
|
21.50
|
21.50
|
23.20
|
11.57
|
2,191
|
|
|
6/20/2016
|
+0.20 / +0.84%
|
25.90
|
25.90
|
24.00
|
24.00
|
24.14
|
11.36
|
42,740
|
|
|
6/17/2016
|
-1.00 / -4.03%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.84
|
11.26
|
13,720
|
|
|
6/16/2016
|
+0.30 / +1.22%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.88
|
11.73
|
13,530
|
|
|
6/15/2016
|
-1.70 / -6.49%
|
24.00
|
25.20
|
24.00
|
24.50
|
24.53
|
11.59
|
22,500
|
|
|
6/14/2016
|
+1.70 / +6.94%
|
26.50
|
26.50
|
23.90
|
26.20
|
25.20
|
12.40
|
532
|
|
|