|
Closing price on 1/12/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.40 |
| Volume |
6,900 |
| Split-adjusted Price |
2.43 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2011
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.60
|
2.43
|
6,900
|
|
|
1/11/2011
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.50
|
0
|
|
|
1/10/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.40
|
9.80
|
9.80
|
2.48
|
13,800
|
|
|
1/7/2011
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.50
|
6,300
|
|
|
1/6/2011
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
2.56
|
2,900
|
|
|
1/5/2011
|
-0.50 / -4.76%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
2.53
|
5,300
|
|
|
1/4/2011
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.66
|
600
|
|
|
12/31/2010
|
-0.30 / -2.88%
|
10.00
|
10.80
|
10.00
|
10.10
|
10.10
|
2.56
|
3,300
|
|
|
12/30/2010
|
+0.20 / +1.96%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.63
|
2,100
|
|
|
12/29/2010
|
-0.80 / -7.27%
|
10.60
|
10.60
|
10.10
|
10.20
|
10.20
|
2.58
|
6,600
|
|
|
12/28/2010
|
-0.60 / -5.17%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
2.78
|
7,400
|
|
|
12/27/2010
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.93
|
100
|
|
|
12/24/2010
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.78
|
100
|
|
|
12/23/2010
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
2.73
|
100
|
|
|
12/22/2010
|
-0.60 / -5.61%
|
10.90
|
10.90
|
10.00
|
10.10
|
10.10
|
2.56
|
6,200
|
|
|
12/21/2010
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.10
|
10.70
|
10.70
|
2.71
|
800
|
|
|
12/20/2010
|
+1.00 / +10.20%
|
11.10
|
11.10
|
10.50
|
10.80
|
10.80
|
2.73
|
6,000
|
|
|
12/17/2010
|
-0.20 / -2.00%
|
11.10
|
11.10
|
9.80
|
9.80
|
9.80
|
2.48
|
7,300
|
|
|
12/16/2010
|
-0.60 / -5.66%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
2.53
|
2,800
|
|
|
12/15/2010
|
-0.50 / -4.50%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.60
|
2.68
|
7,900
|
|
|
12/14/2010
|
-0.70 / -5.93%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
2.81
|
1,200
|
|
|
12/13/2010
|
+0.50 / +4.42%
|
11.90
|
12.00
|
11.40
|
11.80
|
11.80
|
2.99
|
16,800
|
|
|
12/10/2010
|
+0.50 / +4.63%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
2.86
|
3,400
|
|
|
12/9/2010
|
-0.40 / -3.57%
|
11.00
|
11.90
|
10.80
|
10.80
|
10.80
|
2.73
|
17,600
|
|
|
12/8/2010
|
-0.30 / -2.61%
|
12.00
|
12.70
|
11.20
|
11.20
|
11.20
|
2.83
|
1,500
|
|
|
12/7/2010
|
-0.50 / -4.17%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
2.91
|
2,500
|
|
|
12/6/2010
|
+0.40 / +3.45%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
3.04
|
3,800
|
|
|
12/3/2010
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
2.93
|
37,200
|
|
|
12/2/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.50
|
11.00
|
11.00
|
2.78
|
8,000
|
|
|
12/1/2010
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.70
|
11.00
|
11.00
|
2.78
|
4,700
|
|
|