|
|
Closing price on 10/4/2010
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.80 |
| Volume |
22,800 |
| Split-adjusted Price |
3.04 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2010
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.90
|
13.00
|
13.00
|
3.29
|
14,500
|
|
|
9/14/2010
|
+0.30 / +2.36%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
3.29
|
7,100
|
|
|
9/13/2010
|
-0.50 / -3.79%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.70
|
3.21
|
28,700
|
|
|
9/10/2010
|
-0.80 / -5.71%
|
14.00
|
14.50
|
13.20
|
13.20
|
13.20
|
3.34
|
93,400
|
|
|
9/9/2010
|
+0.10 / +0.72%
|
13.90
|
14.30
|
13.60
|
14.00
|
14.00
|
3.54
|
51,600
|
|
|
9/8/2010
|
+0.10 / +0.72%
|
13.50
|
14.50
|
13.30
|
13.90
|
13.90
|
3.52
|
23,600
|
|
|
9/7/2010
|
-1.10 / -7.38%
|
15.10
|
15.10
|
13.80
|
13.80
|
13.80
|
3.49
|
22,700
|
|
|
9/6/2010
|
+0.70 / +4.93%
|
14.70
|
14.90
|
14.20
|
14.90
|
14.90
|
3.77
|
78,300
|
|
|
9/1/2010
|
+0.50 / +3.65%
|
13.50
|
14.30
|
13.40
|
14.20
|
14.20
|
3.59
|
49,500
|
|
|
8/31/2010
|
+0.10 / +0.74%
|
13.60
|
14.40
|
13.60
|
13.70
|
13.70
|
3.47
|
32,100
|
|
|
8/30/2010
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
3.44
|
23,100
|
|
|
8/27/2010
|
+0.60 / +4.84%
|
12.80
|
13.00
|
12.20
|
13.00
|
13.00
|
3.29
|
26,200
|
|
|
8/26/2010
|
+0.60 / +5.08%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
3.14
|
55,600
|
|
|
8/25/2010
|
-0.60 / -4.84%
|
11.80
|
12.20
|
11.50
|
11.80
|
11.80
|
2.99
|
79,800
|
|
|
8/24/2010
|
-1.10 / -8.15%
|
12.50
|
12.60
|
12.30
|
12.40
|
12.40
|
3.14
|
85,000
|
|
|
8/23/2010
|
-0.60 / -4.26%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.50
|
3.42
|
56,400
|
|
|
8/20/2010
|
-2.50 / -15.06%
|
13.30
|
14.10
|
13.30
|
14.10
|
14.10
|
3.57
|
17,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|