|
Closing price on 10/28/2016
|
|
| Open |
31.00 |
| High |
31.00 |
| Low |
31.00 |
| Volume |
933 |
| Split-adjusted Price |
16.68 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
-0.90 / -2.82%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.68
|
933
|
|
|
10/27/2016
|
+0.80 / +2.57%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
17.17
|
300
|
|
|
10/26/2016
|
0.00 / 0.00%
|
30.50
|
31.10
|
30.50
|
31.10
|
30.78
|
16.74
|
1,000
|
|
|
10/25/2016
|
-2.10 / -6.33%
|
30.00
|
31.10
|
30.00
|
31.10
|
30.00
|
16.74
|
3,406
|
|
|
10/24/2016
|
-0.30 / -0.90%
|
30.20
|
33.30
|
30.20
|
33.20
|
33.19
|
17.87
|
20,200
|
|
|
10/21/2016
|
+1.10 / +3.40%
|
35.00
|
35.00
|
33.00
|
33.50
|
34.78
|
18.03
|
25,326
|
|
|
10/20/2016
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
17.44
|
9
|
|
|
10/19/2016
|
+1.20 / +3.85%
|
31.20
|
32.90
|
31.20
|
32.40
|
32.83
|
17.44
|
22,300
|
|
|
10/18/2016
|
+2.80 / +9.86%
|
31.00
|
31.20
|
30.00
|
31.20
|
30.69
|
16.79
|
13,200
|
|
|
10/17/2016
|
-2.80 / -8.97%
|
28.10
|
34.30
|
28.10
|
28.40
|
30.32
|
15.29
|
11,452
|
|
|
10/14/2016
|
+1.20 / +4.00%
|
30.00
|
31.20
|
29.50
|
31.20
|
30.05
|
16.79
|
4,621
|
|
|
10/13/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
16.15
|
0
|
|
|
10/12/2016
|
-2.80 / -8.54%
|
29.60
|
31.50
|
29.60
|
30.00
|
29.70
|
16.15
|
5,644
|
|
|
10/11/2016
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
17.65
|
0
|
|
|
10/10/2016
|
+1.00 / +3.14%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
17.65
|
2,500
|
|
|
10/7/2016
|
-0.60 / -1.85%
|
32.20
|
32.20
|
29.30
|
31.80
|
31.26
|
17.12
|
21,300
|
|
|
10/6/2016
|
+0.40 / +1.25%
|
35.10
|
35.10
|
32.40
|
32.40
|
32.42
|
17.44
|
13,400
|
|
|
10/5/2016
|
+0.60 / +1.91%
|
29.50
|
32.00
|
29.50
|
32.00
|
30.68
|
17.22
|
23,661
|
|
|
10/4/2016
|
+1.70 / +5.72%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.45
|
16.90
|
1,700
|
|
|
10/3/2016
|
+2.70 / +10.00%
|
29.00
|
29.70
|
26.90
|
29.70
|
27.89
|
15.99
|
21,900
|
|
|
9/30/2016
|
-2.10 / -7.22%
|
27.00
|
30.00
|
27.00
|
27.00
|
28.89
|
14.53
|
5,012
|
|
|
9/29/2016
|
-0.10 / -0.34%
|
26.60
|
29.20
|
26.60
|
29.10
|
27.81
|
15.66
|
4,900
|
|
|
9/28/2016
|
+0.10 / +0.34%
|
26.30
|
29.20
|
26.30
|
29.20
|
26.54
|
15.72
|
3,700
|
|
|
9/27/2016
|
+0.10 / +0.34%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
15.66
|
100
|
|
|
9/26/2016
|
-1.10 / -3.65%
|
27.10
|
29.00
|
27.10
|
29.00
|
27.58
|
15.61
|
53,952
|
|
|
9/23/2016
|
+2.70 / +9.85%
|
26.20
|
30.10
|
25.50
|
30.10
|
27.40
|
16.20
|
77,200
|
|
|
9/22/2016
|
-0.10 / -0.36%
|
26.20
|
27.50
|
26.20
|
27.40
|
26.52
|
14.75
|
12,004
|
|
|
9/21/2016
|
+1.60 / +6.18%
|
25.90
|
28.00
|
25.90
|
27.50
|
26.22
|
14.80
|
32,600
|
|
|
9/20/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
13.94
|
4,900
|
|
|
9/19/2016
|
+1.40 / +5.71%
|
25.00
|
26.00
|
25.00
|
25.90
|
25.42
|
13.94
|
15,930
|
|
|