|
|
Closing price on 7/8/2010
|
|
| Open |
19.00 |
| High |
21.10 |
| Low |
18.50 |
| Volume |
143,500 |
| Split-adjusted Price |
4.22 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2010
|
+2.20 / +11.64%
|
19.00
|
21.10
|
18.50
|
21.10
|
21.10
|
4.22
|
143,500
|
|
|
7/7/2010
|
+0.20 / +1.07%
|
19.10
|
20.00
|
18.90
|
18.90
|
18.90
|
3.78
|
166,000
|
|
|
7/6/2010
|
+0.90 / +5.06%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
3.74
|
95,100
|
|
|
7/5/2010
|
+0.60 / +3.49%
|
17.90
|
17.90
|
16.20
|
17.80
|
17.80
|
3.56
|
51,500
|
|
|
7/2/2010
|
+0.20 / +1.18%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.20
|
3.44
|
21,100
|
|
|
7/1/2010
|
-1.00 / -5.56%
|
17.70
|
17.90
|
17.00
|
17.00
|
17.00
|
3.40
|
42,700
|
|
|
6/30/2010
|
-0.50 / -2.70%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
3.60
|
44,700
|
|
|
6/29/2010
|
-0.50 / -2.63%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.50
|
3.70
|
69,500
|
|
|
6/28/2010
|
-0.20 / -1.04%
|
20.00
|
20.00
|
18.50
|
19.00
|
19.00
|
3.80
|
8,600
|
|
|
6/25/2010
|
+1.20 / +6.67%
|
18.00
|
19.20
|
18.00
|
19.20
|
19.20
|
3.84
|
95,900
|
|
|
6/24/2010
|
+0.90 / +5.26%
|
17.20
|
18.10
|
17.20
|
18.00
|
18.00
|
3.60
|
70,500
|
|
|
6/23/2010
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
3.42
|
3,400
|
|
|
6/22/2010
|
-0.80 / -4.49%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
3.40
|
7,100
|
|
|
6/21/2010
|
+0.80 / +4.71%
|
17.00
|
18.00
|
17.00
|
17.80
|
17.80
|
3.56
|
45,000
|
|
|
6/18/2010
|
+0.10 / +0.59%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
3.40
|
35,100
|
|
|
6/17/2010
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.90
|
3.38
|
4,800
|
|
|
6/16/2010
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.50
|
17.00
|
17.00
|
3.40
|
12,800
|
|
|
6/15/2010
|
-0.30 / -1.73%
|
17.90
|
17.90
|
16.40
|
17.00
|
17.00
|
3.40
|
11,000
|
|
|
6/14/2010
|
+1.10 / +6.79%
|
16.20
|
17.30
|
16.20
|
17.30
|
17.30
|
3.46
|
58,600
|
|
|
6/11/2010
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.24
|
5,000
|
|
|
6/10/2010
|
-0.20 / -1.23%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
3.20
|
17,200
|
|
|
6/9/2010
|
-0.50 / -2.99%
|
16.70
|
17.00
|
16.20
|
16.20
|
16.20
|
3.24
|
19,400
|
|
|
6/8/2010
|
+0.90 / +5.70%
|
16.00
|
16.90
|
15.80
|
16.70
|
16.70
|
3.34
|
19,500
|
|
|
6/7/2010
|
-0.40 / -2.47%
|
15.30
|
16.40
|
15.30
|
15.80
|
15.80
|
3.16
|
28,400
|
|
|
6/4/2010
|
-0.50 / -2.99%
|
17.10
|
17.10
|
16.20
|
16.20
|
16.20
|
3.24
|
7,200
|
|
|
6/3/2010
|
-0.10 / -0.60%
|
18.10
|
18.10
|
16.00
|
16.70
|
16.70
|
3.34
|
26,700
|
|
|
6/2/2010
|
+0.50 / +3.07%
|
17.40
|
17.60
|
16.80
|
16.80
|
16.80
|
3.36
|
10,600
|
|
|
6/1/2010
|
-1.00 / -5.78%
|
16.30
|
18.00
|
16.20
|
16.30
|
16.30
|
3.26
|
25,500
|
|
|
5/31/2010
|
-1.40 / -7.49%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.30
|
3.46
|
17,500
|
|
|
5/28/2010
|
+0.70 / +3.89%
|
19.00
|
19.10
|
17.90
|
18.70
|
18.70
|
3.74
|
60,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,350,800
|
7.94
|
-0.50%
|
|
|
|
ABS
|
234,900
|
3.00
|
1.69%
|
|
|
|
APC
|
1,600
|
7.70
|
0.00%
|
|
|
|
APH
|
261,700
|
6.21
|
0.16%
|
|
|
|
APP
|
3,800
|
5.50
|
-1.79%
|
|
|
|
BMP
|
645,300
|
161.00
|
6.98%
|
|
|
|
BRC
|
3,500
|
12.75
|
0.39%
|
|
|
|
BRR
|
4,300
|
17.40
|
3.57%
|
|
|
|
CSV
|
439,200
|
30.30
|
0.66%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|