|
|
Closing price on 10/9/2009
|
|
| Open |
15.30 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
27,800 |
| Split-adjusted Price |
3.08 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2009
|
-0.20 / -1.29%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.30
|
3.08
|
27,800
|
|
|
10/8/2009
|
+0.80 / +5.44%
|
15.00
|
15.50
|
14.70
|
15.50
|
15.50
|
3.13
|
61,900
|
|
|
10/7/2009
|
-0.20 / -1.34%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.70
|
2.96
|
16,900
|
|
|
10/6/2009
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.50
|
14.90
|
14.90
|
3.00
|
12,000
|
|
|
10/5/2009
|
-1.00 / -6.25%
|
15.90
|
15.90
|
14.50
|
15.00
|
15.00
|
3.02
|
10,600
|
|
|
10/2/2009
|
+0.30 / +1.91%
|
14.80
|
16.00
|
14.80
|
16.00
|
16.00
|
3.23
|
53,300
|
|
|
10/1/2009
|
+0.70 / +4.67%
|
15.50
|
16.00
|
15.40
|
15.70
|
15.70
|
3.17
|
118,300
|
|
|
9/30/2009
|
+0.50 / +3.45%
|
15.00
|
15.00
|
14.70
|
15.00
|
15.00
|
3.02
|
42,800
|
|
|
9/29/2009
|
+0.50 / +3.57%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.50
|
2.92
|
25,200
|
|
|
9/28/2009
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
2.82
|
19,200
|
|
|
9/25/2009
|
+0.50 / +3.70%
|
13.00
|
14.10
|
13.00
|
14.00
|
14.00
|
2.82
|
20,600
|
|
|
9/24/2009
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
2.72
|
11,100
|
|
|
9/23/2009
|
-0.50 / -3.45%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
2.82
|
7,900
|
|
|
9/22/2009
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.30
|
14.50
|
14.50
|
2.92
|
15,100
|
|
|
9/21/2009
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.00
|
14.50
|
14.50
|
2.92
|
26,100
|
|
|
9/18/2009
|
+0.40 / +2.86%
|
13.70
|
14.40
|
13.50
|
14.40
|
14.40
|
2.90
|
20,600
|
|
|
9/17/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
2.82
|
9,900
|
|
|
9/16/2009
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
2.82
|
18,500
|
|
|
9/15/2009
|
-0.80 / -5.23%
|
15.70
|
15.70
|
14.30
|
14.50
|
14.50
|
2.92
|
24,500
|
|
|
9/14/2009
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
3.08
|
34,300
|
|
|
9/11/2009
|
+0.60 / +4.17%
|
14.00
|
15.00
|
13.90
|
15.00
|
15.00
|
3.02
|
27,900
|
|
|
9/10/2009
|
-0.10 / -0.69%
|
14.00
|
14.60
|
13.60
|
14.40
|
14.40
|
2.90
|
9,300
|
|
|
9/9/2009
|
-0.40 / -2.68%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.50
|
2.92
|
7,600
|
|
|
9/8/2009
|
0.00 / 0.00%
|
14.30
|
15.20
|
14.20
|
14.90
|
14.90
|
3.00
|
37,400
|
|
|
9/7/2009
|
-0.60 / -3.87%
|
15.90
|
15.90
|
14.90
|
14.90
|
14.90
|
3.00
|
7,200
|
|
|
9/4/2009
|
-0.10 / -0.64%
|
16.50
|
16.50
|
15.50
|
15.50
|
15.50
|
3.13
|
48,000
|
|
|
9/3/2009
|
-1.30 / -7.69%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.60
|
3.15
|
47,700
|
|
|
9/1/2009
|
+0.50 / +3.05%
|
16.80
|
17.00
|
16.20
|
16.90
|
16.90
|
3.02
|
102,700
|
|
|
8/31/2009
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.40
|
2.93
|
40,600
|
|
|
8/28/2009
|
+0.90 / +5.84%
|
15.70
|
16.30
|
15.40
|
16.30
|
16.30
|
2.91
|
126,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,615,700
|
8.40
|
1.82%
|
|
|
|
ABS
|
98,900
|
3.85
|
0.26%
|
|
|
|
APC
|
10,000
|
6.60
|
0.00%
|
|
|
|
APH
|
222,600
|
6.32
|
1.12%
|
|
|
|
APP
|
600
|
7.90
|
-2.47%
|
|
|
|
BMP
|
107,300
|
119.60
|
2.57%
|
|
|
|
BRC
|
13,000
|
14.10
|
1.08%
|
|
|
|
BRR
|
4,800
|
18.20
|
-0.55%
|
|
|
|
CSV
|
1,937,000
|
36.55
|
0.69%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|