|
Closing price on 9/6/2013
|
|
| Open |
14.80 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
6,400 |
| Split-adjusted Price |
5.21 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2013
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.60
|
15.30
|
15.30
|
5.21
|
6,400
|
|
|
9/5/2013
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.90
|
5.08
|
2,500
|
|
|
9/4/2013
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.30
|
14.80
|
14.80
|
5.04
|
4,300
|
|
|
9/3/2013
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.11
|
3,200
|
|
|
8/30/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.31
|
0
|
|
|
8/29/2013
|
-0.30 / -1.89%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.60
|
5.31
|
4,000
|
|
|
8/28/2013
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.10
|
15.90
|
15.90
|
5.42
|
1,715
|
|
|
8/27/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.45
|
60
|
|
|
8/26/2013
|
+0.30 / +1.91%
|
15.80
|
17.20
|
15.10
|
16.00
|
16.00
|
5.45
|
2,000
|
|
|
8/23/2013
|
-0.30 / -1.88%
|
15.20
|
15.70
|
15.10
|
15.70
|
15.70
|
5.35
|
6,000
|
|
|
8/22/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.45
|
2,800
|
|
|
8/21/2013
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
5.45
|
2,200
|
|
|
8/20/2013
|
+0.80 / +5.26%
|
15.50
|
16.00
|
15.40
|
16.00
|
16.00
|
5.45
|
6,600
|
|
|
8/19/2013
|
-1.30 / -7.88%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
5.18
|
24,600
|
|
|
8/16/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.62
|
0
|
|
|
8/15/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
5.62
|
1,140
|
|
|
8/14/2013
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.62
|
100
|
|
|
8/13/2013
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.55
|
1,000
|
|
|
8/12/2013
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.40
|
5.59
|
1,200
|
|
|
8/9/2013
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
5.62
|
4,600
|
|
|
8/8/2013
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
5.52
|
7,900
|
|
|
8/7/2013
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
5.62
|
21,300
|
|
|
8/6/2013
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.50
|
17.20
|
17.20
|
5.86
|
7,100
|
|
|
8/5/2013
|
+0.10 / +0.58%
|
16.30
|
17.60
|
16.30
|
17.30
|
17.30
|
5.89
|
7,600
|
|
|
8/2/2013
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.50
|
17.20
|
17.20
|
5.86
|
4,100
|
|
|
8/1/2013
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.20
|
17.20
|
5.86
|
28,400
|
|
|
7/31/2013
|
-0.90 / -4.97%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
5.86
|
8,300
|
|
|
7/30/2013
|
+0.90 / +5.23%
|
17.00
|
18.90
|
17.00
|
18.10
|
18.10
|
6.17
|
55,800
|
|
|
7/29/2013
|
-0.20 / -1.15%
|
17.00
|
17.50
|
16.50
|
17.20
|
17.20
|
5.86
|
26,000
|
|
|
7/26/2013
|
0.00 / 0.00%
|
18.00
|
19.10
|
17.40
|
17.40
|
17.40
|
5.93
|
134,730
|
|
|