|
|
Closing price on 12/7/2010
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
2,500 |
| Split-adjusted Price |
2.91 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.50 / -4.17%
|
12.10
|
12.10
|
11.50
|
11.50
|
11.50
|
2.91
|
2,500
|
|
|
12/6/2010
|
+0.40 / +3.45%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
3.04
|
3,800
|
|
|
12/3/2010
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
2.93
|
37,200
|
|
|
12/2/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
10.50
|
11.00
|
11.00
|
2.78
|
8,000
|
|
|
12/1/2010
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.70
|
11.00
|
11.00
|
2.78
|
4,700
|
|
|
11/30/2010
|
+0.10 / +0.90%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.20
|
2.83
|
8,500
|
|
|
11/29/2010
|
+0.60 / +5.71%
|
11.00
|
11.10
|
9.90
|
11.10
|
11.10
|
2.81
|
16,200
|
|
|
11/26/2010
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
2.66
|
19,100
|
|
|
11/25/2010
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.50
|
4,900
|
|
|
11/24/2010
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.38
|
9,300
|
|
|
11/23/2010
|
+0.10 / +1.09%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.35
|
4,200
|
|
|
11/22/2010
|
-0.30 / -3.16%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
2.33
|
4,000
|
|
|
11/19/2010
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
2.40
|
400
|
|
|
11/18/2010
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.40
|
2.38
|
5,200
|
|
|
11/17/2010
|
+0.50 / +5.56%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.50
|
2.40
|
1,700
|
|
|
11/16/2010
|
-0.70 / -7.22%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.00
|
2.28
|
10,400
|
|
|
11/15/2010
|
-0.10 / -1.02%
|
9.50
|
9.70
|
9.20
|
9.70
|
9.70
|
2.45
|
3,400
|
|
|
11/12/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.20
|
9.80
|
9.80
|
2.48
|
15,800
|
|
|
11/11/2010
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.48
|
200
|
|
|
11/10/2010
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.50
|
1,000
|
|
|
11/9/2010
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
2.45
|
17,100
|
|
|
11/8/2010
|
-0.30 / -2.94%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.50
|
2,100
|
|
|
11/5/2010
|
+0.60 / +6.25%
|
10.20
|
10.30
|
10.00
|
10.20
|
10.20
|
2.58
|
17,400
|
|
|
11/4/2010
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
2.43
|
6,000
|
|
|
11/3/2010
|
-0.70 / -6.42%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
2.58
|
17,400
|
|
|
11/2/2010
|
+0.60 / +5.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.76
|
100
|
|
|
11/1/2010
|
-0.70 / -6.36%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.30
|
2.61
|
14,600
|
|
|
10/29/2010
|
+0.20 / +1.85%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
2.78
|
7,100
|
|
|
10/28/2010
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.80
|
2.73
|
4,000
|
|
|
10/27/2010
|
-0.80 / -6.84%
|
12.20
|
12.20
|
10.80
|
10.90
|
10.90
|
2.76
|
6,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|