|
Closing price on 11/23/2016
|
|
| Open |
30.00 |
| High |
32.00 |
| Low |
29.60 |
| Volume |
23,047 |
| Split-adjusted Price |
17.22 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
-0.80 / -2.44%
|
30.00
|
32.00
|
29.60
|
32.00
|
30.02
|
17.22
|
23,047
|
|
|
11/22/2016
|
0.00 / 0.00%
|
32.70
|
32.80
|
32.70
|
32.80
|
32.75
|
17.65
|
200
|
|
|
11/21/2016
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
17.65
|
26
|
|
|
11/18/2016
|
+2.80 / +9.33%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
17.65
|
110
|
|
|
11/17/2016
|
-2.70 / -8.26%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
16.15
|
1,200
|
|
|
11/16/2016
|
-0.10 / -0.30%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
17.60
|
100
|
|
|
11/15/2016
|
0.00 / 0.00%
|
29.70
|
32.80
|
29.70
|
32.80
|
31.25
|
17.65
|
200
|
|
|
11/14/2016
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
17.65
|
0
|
|
|
11/11/2016
|
+1.80 / +5.81%
|
31.00
|
34.00
|
29.00
|
32.80
|
31.79
|
17.65
|
12,700
|
|
|
11/10/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.68
|
0
|
|
|
11/9/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.68
|
0
|
|
|
11/8/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
29.50
|
31.00
|
31.10
|
16.68
|
14,300
|
|
|
11/7/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.68
|
11
|
|
|
11/4/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.68
|
0
|
|
|
11/3/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.68
|
0
|
|
|
11/2/2016
|
-1.00 / -3.13%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.68
|
338
|
|
|
11/1/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.22
|
0
|
|
|
10/31/2016
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.22
|
200
|
|
|
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
|
|
|