|
Closing price on 12/22/2016
|
|
| Open |
29.90 |
| High |
31.90 |
| Low |
29.90 |
| Volume |
1,100 |
| Split-adjusted Price |
17.12 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2016
|
-0.10 / -0.31%
|
29.90
|
31.90
|
29.90
|
31.80
|
31.46
|
17.12
|
1,100
|
|
|
12/21/2016
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
17.17
|
0
|
|
|
12/20/2016
|
0.00 / 0.00%
|
29.00
|
31.90
|
29.00
|
31.90
|
30.00
|
17.17
|
5,200
|
|
|
12/19/2016
|
+2.90 / +10.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
17.17
|
100
|
|
|
12/16/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.61
|
0
|
|
|
12/15/2016
|
-2.00 / -6.45%
|
28.50
|
29.00
|
28.50
|
29.00
|
28.75
|
15.61
|
400
|
|
|
12/14/2016
|
+1.50 / +5.08%
|
31.50
|
32.30
|
29.10
|
31.00
|
30.57
|
16.68
|
1,050
|
|
|
12/13/2016
|
-2.50 / -7.81%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
15.88
|
3,000
|
|
|
12/12/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.22
|
0
|
|
|
12/9/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.22
|
0
|
|
|
12/8/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.22
|
0
|
|
|
12/7/2016
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.22
|
0
|
|
|
12/6/2016
|
0.00 / 0.00%
|
29.10
|
32.00
|
29.00
|
32.00
|
29.90
|
17.22
|
3,712
|
|
|
12/5/2016
|
-0.40 / -1.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
17.22
|
300
|
|
|
12/2/2016
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
17.44
|
0
|
|
|
12/1/2016
|
+2.60 / +8.72%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
17.44
|
100
|
|
|
11/30/2016
|
-2.60 / -8.02%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
16.04
|
620
|
|
|
11/29/2016
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
17.44
|
600
|
|
|
11/28/2016
|
-0.10 / -0.31%
|
29.50
|
32.40
|
29.50
|
32.40
|
30.95
|
17.44
|
1,100
|
|
|
11/25/2016
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.49
|
0
|
|
|
11/24/2016
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.49
|
300
|
|
|
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
|
|
|