|
Closing price on 8/7/2009
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
0 |
| Split-adjusted Price |
2.07 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.07
|
0
|
|
|
8/6/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
2.07
|
3,600
|
|
|
8/5/2009
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
12.00
|
2.07
|
17,500
|
|
|
8/4/2009
|
-1.00 / -8.13%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.30
|
1.94
|
1,700
|
|
|
8/3/2009
|
+0.60 / +5.13%
|
10.90
|
12.30
|
10.90
|
12.30
|
12.30
|
2.12
|
300
|
|
|
7/31/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.01
|
3,700
|
|
|
7/30/2009
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.01
|
1,000
|
|
|
7/29/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.07
|
1,400
|
|
|
7/28/2009
|
-1.00 / -7.75%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
2.05
|
10,400
|
|
|
7/27/2009
|
+0.30 / +2.38%
|
13.40
|
13.40
|
12.10
|
12.90
|
12.90
|
2.22
|
9,300
|
|
|
7/24/2009
|
+0.40 / +3.28%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.17
|
10,900
|
|
|
7/23/2009
|
+0.80 / +7.02%
|
11.00
|
12.30
|
11.00
|
12.20
|
12.20
|
2.10
|
1,800
|
|
|
7/22/2009
|
-0.70 / -5.79%
|
12.20
|
12.20
|
11.30
|
11.40
|
11.40
|
1.96
|
1,800
|
|
|
7/21/2009
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.08
|
0
|
|
|
7/20/2009
|
-0.10 / -0.80%
|
11.40
|
12.40
|
11.40
|
12.40
|
12.40
|
2.13
|
300
|
|
|
7/17/2009
|
+0.50 / +4.17%
|
12.40
|
12.50
|
11.70
|
12.50
|
12.50
|
2.15
|
300
|
|
|
7/16/2009
|
-0.90 / -6.98%
|
12.90
|
12.90
|
12.00
|
12.00
|
12.00
|
2.07
|
5,200
|
|
|
7/15/2009
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.22
|
100
|
|
|
7/14/2009
|
+0.70 / +5.83%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.19
|
100
|
|
|
7/13/2009
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.07
|
100
|
|
|
7/10/2009
|
-0.50 / -4.07%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.03
|
5,900
|
|
|
7/9/2009
|
+0.10 / +0.82%
|
12.00
|
12.30
|
11.60
|
12.30
|
12.30
|
2.12
|
7,100
|
|
|
7/8/2009
|
+0.30 / +2.52%
|
11.50
|
12.20
|
11.20
|
12.20
|
12.20
|
2.10
|
7,700
|
|
|
7/7/2009
|
-1.10 / -8.46%
|
13.00
|
13.00
|
11.90
|
11.90
|
11.90
|
2.05
|
3,000
|
|
|
7/6/2009
|
+0.70 / +5.69%
|
12.30
|
13.00
|
12.30
|
13.00
|
13.00
|
2.24
|
18,800
|
|
|
7/3/2009
|
+0.30 / +2.50%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
2.12
|
9,000
|
|
|
7/2/2009
|
+0.70 / +6.19%
|
10.60
|
12.00
|
10.60
|
12.00
|
12.00
|
2.07
|
3,000
|
|
|
7/1/2009
|
-0.50 / -4.24%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
1.94
|
28,300
|
|
|
6/30/2009
|
-1.20 / -9.23%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
2.03
|
11,700
|
|
|
6/29/2009
|
+0.40 / +3.17%
|
13.00
|
13.00
|
12.00
|
13.00
|
13.00
|
2.24
|
3,500
|
|
|