|
Closing price on 11/1/2011
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
17,200 |
| Split-adjusted Price |
1.64 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2011
|
-0.40 / -6.25%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.00
|
1.64
|
17,200
|
|
|
10/31/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.75
|
0
|
|
|
10/28/2011
|
-0.20 / -3.03%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.75
|
3,200
|
|
|
10/27/2011
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.67
|
300
|
|
|
10/26/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.70
|
4,100
|
|
|
10/25/2011
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.70
|
2,100
|
|
|
10/24/2011
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
1.77
|
3,000
|
|
|
10/21/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.72
|
3,100
|
|
|
10/20/2011
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.72
|
3,600
|
|
|
10/19/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.70
|
4,600
|
|
|
10/18/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.70
|
6,000
|
|
|
10/17/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
1.72
|
5,700
|
|
|
10/14/2011
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
1.72
|
4,300
|
|
|
10/13/2011
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.67
|
500
|
|
|
10/12/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.70
|
100
|
|
|
10/11/2011
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
1.72
|
16,900
|
|
|
10/10/2011
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
1.67
|
7,000
|
|
|
10/7/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
1.72
|
0
|
|
|
10/6/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
1.72
|
3,800
|
|
|
10/5/2011
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
1.64
|
16,100
|
|
|
10/4/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.62
|
0
|
|
|
10/3/2011
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.62
|
300
|
|
|
9/30/2011
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.70
|
8,000
|
|
|
9/29/2011
|
-0.10 / -1.45%
|
7.10
|
7.10
|
6.60
|
6.80
|
6.80
|
1.72
|
5,900
|
|
|
9/28/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
1.75
|
600
|
|
|
9/27/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
1.72
|
4,700
|
|
|
9/26/2011
|
-0.40 / -5.80%
|
6.50
|
7.20
|
6.50
|
6.50
|
6.50
|
1.64
|
16,000
|
|
|
9/23/2011
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
1.75
|
3,400
|
|
|
9/22/2011
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.70
|
7.00
|
7.00
|
1.77
|
3,000
|
|
|
9/21/2011
|
+0.30 / +4.69%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
1.70
|
8,100
|
|
|