|
Closing price on 1/7/2010
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.10 |
| Volume |
16,100 |
| Split-adjusted Price |
2.86 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
-1.30 / -8.39%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
2.86
|
16,100
|
|
|
1/6/2010
|
-0.40 / -2.52%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.50
|
3.13
|
32,500
|
|
|
1/5/2010
|
+0.30 / +1.92%
|
16.50
|
16.50
|
14.50
|
15.90
|
15.90
|
3.21
|
5,200
|
|
|
1/4/2010
|
+0.90 / +6.12%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
3.15
|
3,900
|
|
|
12/31/2009
|
+0.80 / +5.76%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.70
|
2.96
|
22,800
|
|
|
12/30/2009
|
+0.90 / +6.92%
|
12.50
|
13.90
|
12.50
|
13.90
|
13.90
|
2.80
|
29,800
|
|
|
12/29/2009
|
+0.50 / +4.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
2.62
|
7,400
|
|
|
12/28/2009
|
-0.90 / -6.72%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
2.52
|
5,200
|
|
|
12/25/2009
|
+0.90 / +7.20%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
2.70
|
13,500
|
|
|
12/24/2009
|
-0.10 / -0.79%
|
13.20
|
13.20
|
12.20
|
12.50
|
12.50
|
2.52
|
2,400
|
|
|
12/23/2009
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.20
|
12.60
|
12.60
|
2.54
|
6,300
|
|
|
12/22/2009
|
-1.30 / -9.35%
|
14.20
|
14.20
|
12.60
|
12.60
|
12.60
|
2.54
|
5,100
|
|
|
12/21/2009
|
+0.70 / +5.30%
|
13.20
|
13.90
|
13.20
|
13.90
|
13.90
|
2.80
|
9,600
|
|
|
12/18/2009
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.66
|
1,800
|
|
|
12/17/2009
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.66
|
0
|
|
|
12/16/2009
|
-0.40 / -3.08%
|
14.20
|
14.20
|
12.60
|
12.60
|
12.60
|
2.54
|
1,500
|
|
|
12/15/2009
|
-0.40 / -2.99%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.00
|
2.62
|
3,800
|
|
|
12/14/2009
|
+0.70 / +5.51%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
2.70
|
1,500
|
|
|
12/11/2009
|
-0.80 / -5.93%
|
14.10
|
14.10
|
12.70
|
12.70
|
12.70
|
2.56
|
5,200
|
|
|
12/10/2009
|
-0.80 / -5.59%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.50
|
2.72
|
8,600
|
|
|
12/9/2009
|
-0.70 / -4.67%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.30
|
2.88
|
800
|
|
|
12/8/2009
|
-0.30 / -1.96%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.00
|
3.02
|
6,300
|
|
|
12/7/2009
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.08
|
2,800
|
|
|
12/4/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.31
|
100
|
|
|
12/3/2009
|
+0.90 / +6.08%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.17
|
100
|
|
|
12/2/2009
|
-0.10 / -0.67%
|
15.70
|
15.70
|
14.80
|
14.80
|
14.80
|
2.98
|
600
|
|
|
12/1/2009
|
+0.90 / +6.43%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
3.00
|
9,300
|
|
|
11/30/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
2.82
|
6,000
|
|
|
11/27/2009
|
+0.30 / +2.19%
|
12.90
|
14.00
|
12.90
|
14.00
|
14.00
|
2.82
|
1,700
|
|
|
11/26/2009
|
-0.80 / -5.52%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
2.76
|
17,500
|
|
|