|
|
Closing price on 10/27/2010
|
|
| Open |
12.20 |
| High |
12.20 |
| Low |
10.80 |
| Volume |
6,100 |
| Split-adjusted Price |
2.76 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.80 / -6.84%
|
12.20
|
12.20
|
10.80
|
10.90
|
10.90
|
2.76
|
6,100
|
|
|
10/26/2010
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
2.96
|
8,300
|
|
|
10/25/2010
|
+0.80 / +7.48%
|
11.10
|
11.50
|
10.80
|
11.50
|
11.50
|
2.91
|
6,400
|
|
|
10/22/2010
|
+0.40 / +3.88%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
2.71
|
11,100
|
|
|
10/21/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.61
|
5,200
|
|
|
10/20/2010
|
-0.90 / -8.04%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
2.61
|
12,100
|
|
|
10/19/2010
|
-0.40 / -3.45%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
2.83
|
7,700
|
|
|
10/18/2010
|
-0.60 / -4.92%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
2.93
|
16,200
|
|
|
10/15/2010
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.09
|
100
|
|
|
10/14/2010
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.99
|
1,000
|
|
|
10/13/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
2.99
|
3,200
|
|
|
10/12/2010
|
-0.20 / -1.67%
|
12.50
|
12.50
|
11.50
|
11.80
|
11.80
|
2.99
|
14,500
|
|
|
10/11/2010
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
3.04
|
2,500
|
|
|
10/8/2010
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.04
|
700
|
|
|
10/7/2010
|
-0.70 / -5.51%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
3.04
|
8,600
|
|
|
10/6/2010
|
+0.80 / +6.72%
|
12.00
|
12.80
|
12.00
|
12.70
|
12.70
|
3.21
|
7,500
|
|
|
10/5/2010
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.90
|
3.01
|
17,200
|
|
|
10/4/2010
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.80
|
12.00
|
12.00
|
3.04
|
22,800
|
|
|
10/1/2010
|
-0.80 / -6.35%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.80
|
2.99
|
33,400
|
|
|
9/30/2010
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
3.19
|
3,300
|
|
|
9/29/2010
|
-0.40 / -3.10%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
3.16
|
8,700
|
|
|
9/28/2010
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.60
|
12.90
|
12.90
|
3.26
|
20,100
|
|
|
9/27/2010
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
3.21
|
12,400
|
|
|
9/24/2010
|
+0.20 / +1.60%
|
13.00
|
13.20
|
12.70
|
12.70
|
12.70
|
3.21
|
17,300
|
|
|
9/23/2010
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.50
|
3.16
|
12,700
|
|
|
9/22/2010
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
3.21
|
8,600
|
|
|
9/21/2010
|
-0.10 / -0.78%
|
12.70
|
13.20
|
12.70
|
12.80
|
12.80
|
3.24
|
4,900
|
|
|
9/20/2010
|
-0.70 / -5.15%
|
13.40
|
13.90
|
12.90
|
12.90
|
12.90
|
3.26
|
19,500
|
|
|
9/17/2010
|
+0.60 / +4.62%
|
12.60
|
13.60
|
12.60
|
13.60
|
13.60
|
3.44
|
38,500
|
|
|
9/16/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
3.29
|
37,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|