|
|
Closing price on 8/29/2012
|
|
| Open |
9.60 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
19,400 |
| Split-adjusted Price |
3.07 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2012
|
+0.60 / +6.38%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
3.07
|
19,400
|
|
|
8/28/2012
|
-0.30 / -3.09%
|
9.10
|
9.70
|
9.10
|
9.40
|
9.40
|
2.88
|
41,000
|
|
|
8/27/2012
|
-0.70 / -6.73%
|
10.60
|
10.60
|
9.70
|
9.70
|
9.70
|
2.98
|
23,900
|
|
|
8/24/2012
|
+0.60 / +6.12%
|
9.20
|
10.40
|
9.20
|
10.40
|
10.40
|
3.19
|
58,100
|
|
|
8/23/2012
|
-0.70 / -6.67%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
3.01
|
93,300
|
|
|
8/22/2012
|
-0.30 / -2.78%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.22
|
8,500
|
|
|
8/21/2012
|
+0.60 / +5.88%
|
10.90
|
10.90
|
9.60
|
10.80
|
10.80
|
3.31
|
167,600
|
|
|
8/20/2012
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.13
|
81,900
|
|
|
8/17/2012
|
+1.10 / +12.94%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
2.95
|
129,300
|
|
|
8/16/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
22,400
|
|
|
8/15/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.61
|
20,000
|
|
|
8/14/2012
|
-0.40 / -4.49%
|
9.20
|
9.40
|
8.50
|
8.50
|
8.50
|
2.61
|
33,700
|
|
|
8/13/2012
|
-0.60 / -6.32%
|
8.90
|
9.50
|
8.90
|
8.90
|
8.90
|
2.73
|
3,800
|
|
|
8/10/2012
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
2.92
|
10,000
|
|
|
8/9/2012
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
2.92
|
214,000
|
|
|
8/8/2012
|
+0.50 / +5.95%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.90
|
2.73
|
59,400
|
|
|
8/7/2012
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.40
|
2.58
|
13,100
|
|
|
8/6/2012
|
+0.50 / +6.17%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.60
|
2.64
|
36,400
|
|
|
8/3/2012
|
0.00 / 0.00%
|
8.10
|
8.70
|
8.00
|
8.10
|
8.10
|
2.49
|
13,600
|
|
|
8/2/2012
|
-0.30 / -3.57%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
2.49
|
5,900
|
|
|
8/1/2012
|
+0.50 / +6.33%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.40
|
2.58
|
32,600
|
|
|
7/31/2012
|
+0.40 / +5.33%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.42
|
15,200
|
|
|
7/30/2012
|
-0.60 / -7.41%
|
7.30
|
8.30
|
7.30
|
7.50
|
7.50
|
2.30
|
14,700
|
|
|
7/27/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
2.49
|
6,300
|
|
|
7/26/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.52
|
14,200
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.60
|
8.20
|
8.20
|
2.52
|
7,320
|
|
|
7/24/2012
|
+0.40 / +5.13%
|
8.10
|
8.20
|
7.50
|
8.20
|
8.20
|
2.52
|
33,200
|
|
|
7/23/2012
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.80
|
2.39
|
11,500
|
|
|
7/20/2012
|
-0.50 / -6.41%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.30
|
2.24
|
20,400
|
|
|
7/19/2012
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.39
|
8,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|