|
|
Closing price on 12/14/2012
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.00 |
| Volume |
93,100 |
| Split-adjusted Price |
3.53 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2012
|
-0.90 / -7.50%
|
11.90
|
12.20
|
11.00
|
11.10
|
11.10
|
3.53
|
93,100
|
|
|
12/13/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
10.80
|
12.00
|
12.00
|
3.82
|
67,200
|
|
|
12/12/2012
|
-0.10 / -0.86%
|
11.10
|
12.30
|
11.00
|
11.50
|
11.50
|
3.66
|
86,100
|
|
|
12/11/2012
|
-0.60 / -4.92%
|
12.30
|
12.30
|
11.30
|
11.60
|
11.60
|
3.69
|
103,000
|
|
|
12/10/2012
|
-0.20 / -1.61%
|
11.60
|
12.80
|
11.60
|
12.20
|
12.20
|
3.88
|
153,200
|
|
|
12/7/2012
|
-0.90 / -6.77%
|
13.00
|
13.80
|
12.40
|
12.40
|
12.40
|
3.94
|
46,500
|
|
|
12/6/2012
|
-1.00 / -6.99%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
4.23
|
138,700
|
|
|
12/5/2012
|
-0.10 / -0.69%
|
14.40
|
15.30
|
13.50
|
14.30
|
14.30
|
4.55
|
59,100
|
|
|
12/4/2012
|
+0.90 / +6.67%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
4.58
|
114,300
|
|
|
12/3/2012
|
+0.50 / +3.85%
|
13.00
|
13.50
|
12.90
|
13.50
|
13.50
|
4.29
|
116,700
|
|
|
11/30/2012
|
+0.20 / +1.56%
|
13.30
|
13.50
|
12.10
|
13.00
|
13.00
|
4.14
|
79,100
|
|
|
11/29/2012
|
+0.80 / +6.67%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
4.07
|
73,900
|
|
|
11/28/2012
|
+0.70 / +6.19%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
3.82
|
128,800
|
|
|
11/27/2012
|
+0.70 / +6.60%
|
10.80
|
11.30
|
10.70
|
11.30
|
11.30
|
3.59
|
130,100
|
|
|
11/26/2012
|
-0.10 / -0.93%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.60
|
3.37
|
52,700
|
|
|
11/23/2012
|
+0.70 / +7.00%
|
10.30
|
10.80
|
10.20
|
10.70
|
10.70
|
3.40
|
54,700
|
|
|
11/22/2012
|
+0.40 / +4.17%
|
10.10
|
10.70
|
10.00
|
10.00
|
10.00
|
3.18
|
55,800
|
|
|
11/21/2012
|
-0.60 / -5.88%
|
10.30
|
10.80
|
9.60
|
9.60
|
9.60
|
3.05
|
91,250
|
|
|
11/20/2012
|
+0.40 / +4.08%
|
10.40
|
10.40
|
9.60
|
10.20
|
10.20
|
3.24
|
91,000
|
|
|
11/19/2012
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.12
|
37,100
|
|
|
11/16/2012
|
+0.60 / +6.98%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
2.93
|
24,100
|
|
|
11/15/2012
|
+0.40 / +4.88%
|
7.60
|
8.60
|
7.60
|
8.60
|
8.60
|
2.74
|
11,100
|
|
|
11/14/2012
|
0.00 / 0.00%
|
7.90
|
8.60
|
7.90
|
8.20
|
8.20
|
2.61
|
4,500
|
|
|
11/13/2012
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.20
|
8.20
|
8.20
|
2.61
|
6,500
|
|
|
11/12/2012
|
-0.40 / -4.94%
|
8.60
|
8.60
|
7.70
|
7.70
|
7.70
|
2.45
|
76,500
|
|
|
11/9/2012
|
-0.20 / -2.41%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.58
|
4,900
|
|
|
11/8/2012
|
-0.20 / -2.35%
|
8.30
|
8.90
|
8.30
|
8.30
|
8.30
|
2.64
|
500
|
|
|
11/7/2012
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
2.70
|
3,000
|
|
|
11/6/2012
|
-0.40 / -4.76%
|
8.50
|
8.70
|
8.00
|
8.00
|
8.00
|
2.54
|
23,900
|
|
|
11/5/2012
|
+0.60 / +7.69%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.40
|
2.67
|
3,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|