|
|
Closing price on 1/16/2013
|
|
| Open |
9.70 |
| High |
10.60 |
| Low |
9.70 |
| Volume |
191,200 |
| Split-adjusted Price |
3.37 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2013
|
+1.00 / +10.42%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.60
|
3.37
|
191,200
|
|
|
1/15/2013
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.00
|
9.60
|
9.60
|
3.05
|
115,300
|
|
|
1/14/2013
|
-0.40 / -4.00%
|
9.70
|
10.00
|
9.30
|
9.60
|
9.60
|
3.05
|
59,900
|
|
|
1/11/2013
|
-0.50 / -4.76%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
3.18
|
74,700
|
|
|
1/10/2013
|
+0.40 / +3.96%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
3.34
|
25,800
|
|
|
1/9/2013
|
-0.70 / -6.48%
|
11.20
|
11.40
|
10.10
|
10.10
|
10.10
|
3.21
|
193,000
|
|
|
1/8/2013
|
-0.60 / -5.26%
|
10.70
|
11.20
|
10.70
|
10.80
|
10.80
|
3.44
|
101,600
|
|
|
1/7/2013
|
-0.70 / -5.79%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
3.63
|
59,100
|
|
|
1/4/2013
|
+0.10 / +0.83%
|
11.90
|
12.40
|
11.50
|
12.10
|
12.10
|
3.85
|
100,100
|
|
|
1/3/2013
|
+0.40 / +3.45%
|
11.80
|
12.00
|
11.40
|
12.00
|
12.00
|
3.82
|
97,600
|
|
|
1/2/2013
|
+0.40 / +3.57%
|
11.20
|
11.60
|
10.60
|
11.60
|
11.60
|
3.69
|
117,100
|
|
|
12/28/2012
|
+0.50 / +4.67%
|
11.40
|
11.40
|
10.50
|
11.20
|
11.20
|
3.56
|
123,200
|
|
|
12/27/2012
|
-0.90 / -7.76%
|
11.70
|
11.70
|
10.70
|
10.70
|
10.70
|
3.40
|
120,600
|
|
|
12/26/2012
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.10
|
11.60
|
11.60
|
3.69
|
85,500
|
|
|
12/25/2012
|
-0.10 / -0.85%
|
12.00
|
12.30
|
11.30
|
11.70
|
11.70
|
3.72
|
23,000
|
|
|
12/24/2012
|
+0.50 / +4.42%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.80
|
3.75
|
38,800
|
|
|
12/21/2012
|
+0.80 / +7.62%
|
10.80
|
11.30
|
10.80
|
11.30
|
11.30
|
3.59
|
75,400
|
|
|
12/20/2012
|
-0.60 / -5.41%
|
11.30
|
11.30
|
10.50
|
10.50
|
10.50
|
3.34
|
65,200
|
|
|
12/19/2012
|
+0.10 / +0.91%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.10
|
3.53
|
51,500
|
|
|
12/18/2012
|
+0.30 / +2.80%
|
11.20
|
11.20
|
10.30
|
11.00
|
11.00
|
3.50
|
95,200
|
|
|
12/17/2012
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
3.40
|
39,600
|
|
|
12/14/2012
|
-0.90 / -7.50%
|
11.90
|
12.20
|
11.00
|
11.10
|
11.10
|
3.53
|
93,100
|
|
|
12/13/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
10.80
|
12.00
|
12.00
|
3.82
|
67,200
|
|
|
12/12/2012
|
-0.10 / -0.86%
|
11.10
|
12.30
|
11.00
|
11.50
|
11.50
|
3.66
|
86,100
|
|
|
12/11/2012
|
-0.60 / -4.92%
|
12.30
|
12.30
|
11.30
|
11.60
|
11.60
|
3.69
|
103,000
|
|
|
12/10/2012
|
-0.20 / -1.61%
|
11.60
|
12.80
|
11.60
|
12.20
|
12.20
|
3.88
|
153,200
|
|
|
12/7/2012
|
-0.90 / -6.77%
|
13.00
|
13.80
|
12.40
|
12.40
|
12.40
|
3.94
|
46,500
|
|
|
12/6/2012
|
-1.00 / -6.99%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
4.23
|
138,700
|
|
|
12/5/2012
|
-0.10 / -0.69%
|
14.40
|
15.30
|
13.50
|
14.30
|
14.30
|
4.55
|
59,100
|
|
|
12/4/2012
|
+0.90 / +6.67%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
4.58
|
114,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|