|
|
Closing price on 8/9/2012
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
214,000 |
| Split-adjusted Price |
2.92 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2012
|
+0.40 / +5.56%
|
7.50
|
7.70
|
7.20
|
7.60
|
7.60
|
2.33
|
44,200
|
|
|
7/17/2012
|
+0.50 / +7.46%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.21
|
22,400
|
|
|
7/16/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.70
|
6.70
|
2.06
|
13,500
|
|
|
7/13/2012
|
-0.40 / -5.63%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.70
|
2.06
|
13,800
|
|
|
7/12/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.18
|
300
|
|
|
7/11/2012
|
-0.20 / -2.78%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.15
|
600
|
|
|
7/10/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.21
|
0
|
|
|
7/9/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.21
|
0
|
|
|
7/6/2012
|
+0.40 / +5.88%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
2.21
|
4,400
|
|
|
7/5/2012
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.09
|
3,000
|
|
|
7/4/2012
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.30
|
1.93
|
3,000
|
|
|
7/3/2012
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
2.06
|
14,400
|
|
|
7/2/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.18
|
100
|
|
|
6/29/2012
|
-1.50 / -17.44%
|
7.50
|
7.60
|
7.10
|
7.10
|
7.10
|
2.18
|
1,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|