|
|
Closing price on 9/25/2009
|
|
| Open |
13.00 |
| High |
14.10 |
| Low |
13.00 |
| Volume |
20,600 |
| Split-adjusted Price |
2.82 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
+0.50 / +3.70%
|
13.00
|
14.10
|
13.00
|
14.00
|
14.00
|
2.82
|
20,600
|
|
|
9/24/2009
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
2.72
|
11,100
|
|
|
9/23/2009
|
-0.50 / -3.45%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
2.82
|
7,900
|
|
|
9/22/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
2.92
|
15,100
|
|
|
9/21/2009
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
2.92
|
26,100
|
|
|
9/18/2009
|
+0.40 / +2.86%
|
13.70
|
14.40
|
13.50
|
14.40
|
14.40
|
2.90
|
20,600
|
|
|
9/17/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
2.82
|
9,900
|
|
|
9/16/2009
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
2.82
|
18,500
|
|
|
9/15/2009
|
-0.80 / -5.23%
|
15.70
|
15.70
|
14.30
|
14.50
|
14.50
|
2.92
|
24,500
|
|
|
9/14/2009
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
3.08
|
34,300
|
|
|
9/11/2009
|
+0.60 / +4.17%
|
14.00
|
15.00
|
13.90
|
15.00
|
15.00
|
3.02
|
27,900
|
|
|
9/10/2009
|
-0.10 / -0.69%
|
14.00
|
14.60
|
13.60
|
14.40
|
14.40
|
2.90
|
9,300
|
|
|
9/9/2009
|
-0.40 / -2.68%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.50
|
2.92
|
7,600
|
|
|
9/8/2009
|
0.00 / 0.00%
|
14.30
|
15.20
|
14.20
|
14.90
|
14.90
|
3.00
|
37,400
|
|
|
9/7/2009
|
-0.60 / -3.87%
|
15.90
|
15.90
|
14.90
|
14.90
|
14.90
|
3.00
|
7,200
|
|
|
9/4/2009
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
3.13
|
48,000
|
|
|
9/3/2009
|
-1.30 / -7.69%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.60
|
3.15
|
47,700
|
|
|
9/1/2009
|
+0.50 / +3.05%
|
16.80
|
17.00
|
16.20
|
16.90
|
16.90
|
3.02
|
102,700
|
|
|
8/31/2009
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.40
|
2.93
|
40,600
|
|
|
8/28/2009
|
+0.90 / +5.84%
|
15.70
|
16.30
|
15.40
|
16.30
|
16.30
|
2.91
|
126,900
|
|
|
8/27/2009
|
+0.40 / +2.67%
|
15.90
|
16.00
|
15.00
|
15.40
|
15.40
|
2.75
|
124,300
|
|
|
8/26/2009
|
-0.10 / -0.66%
|
14.80
|
15.80
|
14.80
|
15.00
|
15.00
|
2.68
|
49,000
|
|
|
8/25/2009
|
+0.70 / +4.86%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.10
|
2.69
|
92,200
|
|
|
8/24/2009
|
+1.10 / +8.27%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
2.57
|
78,700
|
|
|
8/21/2009
|
+0.10 / +0.76%
|
13.20
|
13.70
|
13.00
|
13.30
|
13.30
|
2.37
|
14,800
|
|
|
8/20/2009
|
-0.20 / -1.49%
|
13.60
|
13.60
|
12.90
|
13.20
|
13.20
|
2.36
|
39,300
|
|
|
8/19/2009
|
-0.40 / -2.90%
|
13.80
|
13.90
|
13.40
|
13.40
|
13.40
|
2.39
|
17,600
|
|
|
8/18/2009
|
+0.20 / +1.47%
|
14.50
|
14.50
|
13.50
|
13.80
|
13.80
|
2.46
|
40,900
|
|
|
8/17/2009
|
+0.70 / +5.43%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.43
|
72,900
|
|
|
8/14/2009
|
+0.90 / +7.50%
|
12.70
|
12.90
|
12.30
|
12.90
|
12.90
|
2.30
|
41,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
7,724,700
|
7.80
|
-4.99%
|
|
|
|
ABS
|
912,900
|
3.70
|
-2.63%
|
|
|
|
APC
|
6,300
|
8.20
|
-6.82%
|
|
|
|
APH
|
836,000
|
6.57
|
-4.78%
|
|
|
|
APP
|
54,600
|
6.20
|
-1.59%
|
|
|
|
BMP
|
201,900
|
143.30
|
-0.07%
|
|
|
|
BRC
|
32,300
|
14.50
|
0.00%
|
|
|
|
BRR
|
15,600
|
19.00
|
-4.52%
|
|
|
|
CSV
|
5,635,200
|
35.65
|
-6.92%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|