|
|
Closing price on 10/11/2011
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
16,900 |
| Split-adjusted Price |
1.72 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2011
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
1.72
|
16,900
|
|
|
10/10/2011
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
1.67
|
7,000
|
|
|
10/7/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.72
|
0
|
|
|
10/6/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
1.72
|
3,800
|
|
|
10/5/2011
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
1.64
|
16,100
|
|
|
10/4/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.62
|
0
|
|
|
10/3/2011
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.62
|
300
|
|
|
9/30/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.70
|
8,000
|
|
|
9/29/2011
|
-0.10 / -1.45%
|
7.10
|
7.10
|
6.60
|
6.80
|
6.80
|
1.72
|
5,900
|
|
|
9/28/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
1.75
|
600
|
|
|
9/27/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
1.72
|
4,700
|
|
|
9/26/2011
|
-0.40 / -5.80%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
1.64
|
16,000
|
|
|
9/23/2011
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
1.75
|
3,400
|
|
|
9/22/2011
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
1.77
|
3,000
|
|
|
9/21/2011
|
+0.30 / +4.69%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
1.70
|
8,100
|
|
|
9/20/2011
|
-0.30 / -4.48%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.62
|
1,600
|
|
|
9/19/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
1.70
|
1,400
|
|
|
9/16/2011
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
1.64
|
4,200
|
|
|
9/15/2011
|
-0.20 / -2.90%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
1.70
|
9,700
|
|
|
9/14/2011
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
1.75
|
46,900
|
|
|
9/13/2011
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.30
|
6.50
|
6.50
|
1.64
|
16,300
|
|
|
9/12/2011
|
+0.30 / +4.84%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
1.64
|
7,500
|
|
|
9/9/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.57
|
2,100
|
|
|
9/8/2011
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
1.57
|
25,900
|
|
|
9/7/2011
|
+0.30 / +5.17%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.10
|
1.54
|
27,300
|
|
|
9/6/2011
|
-0.50 / -7.94%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
1.47
|
3,900
|
|
|
9/5/2011
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
1.59
|
300
|
|
|
9/1/2011
|
+0.30 / +5.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
1.59
|
11,000
|
|
|
8/31/2011
|
-0.30 / -4.76%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
1.52
|
21,000
|
|
|
8/30/2011
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.59
|
6,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,388,300
|
8.27
|
1.35%
|
|
|
|
ABS
|
101,600
|
3.83
|
1.06%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
196,600
|
6.30
|
0.32%
|
|
|
|
APP
|
12,800
|
8.00
|
-2.44%
|
|
|
|
BMP
|
217,400
|
118.60
|
-1.98%
|
|
|
|
BRC
|
26,900
|
13.90
|
0.36%
|
|
|
|
BRR
|
14,600
|
18.20
|
0.00%
|
|
|
|
CSV
|
2,563,300
|
36.85
|
-1.86%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|