|
Closing price on 10/6/2016
|
|
| Open |
35.10 |
| High |
35.10 |
| Low |
32.40 |
| Volume |
13,400 |
| Split-adjusted Price |
17.44 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2016
|
-1.10 / -4.30%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.19
|
1,040
|
|
|
9/15/2016
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
13.78
|
70
|
|
|
9/14/2016
|
+1.30 / +5.35%
|
23.10
|
25.80
|
23.00
|
25.60
|
23.01
|
13.78
|
51,223
|
|
|
9/13/2016
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
13.08
|
2,400
|
|
|
9/12/2016
|
+0.10 / +0.41%
|
24.10
|
24.30
|
24.10
|
24.30
|
24.18
|
13.08
|
2,458
|
|
|
9/9/2016
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
13.02
|
2,619
|
|
|
9/8/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.92
|
2,000
|
|
|
9/7/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.92
|
58
|
|
|
9/6/2016
|
+0.90 / +3.90%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.13
|
12.92
|
41,217
|
|
|
9/5/2016
|
-0.90 / -3.75%
|
24.00
|
24.00
|
23.10
|
23.10
|
24.00
|
12.43
|
300
|
|
|
9/1/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.92
|
400
|
|
|
8/31/2016
|
+1.40 / +6.19%
|
24.00
|
24.00
|
23.50
|
24.00
|
23.67
|
12.92
|
6,106
|
|
|
8/30/2016
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
12.16
|
0
|
|
|
8/29/2016
|
-1.10 / -4.64%
|
24.80
|
24.80
|
22.60
|
22.60
|
23.33
|
12.16
|
693
|
|
|
8/26/2016
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
12.76
|
0
|
|
|
8/25/2016
|
-1.20 / -4.82%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
12.76
|
900
|
|
|