|
Closing price on 12/9/2015
|
|
| Open |
16.30 |
| High |
17.20 |
| Low |
16.30 |
| Volume |
85,698 |
| Split-adjusted Price |
7.90 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
+0.10 / +0.60%
|
16.30
|
17.20
|
16.30
|
16.70
|
16.79
|
7.90
|
85,698
|
|
|
12/8/2015
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.00
|
16.60
|
16.50
|
7.85
|
39,874
|
|
|
12/7/2015
|
-0.20 / -1.16%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.96
|
8.04
|
7,904
|
|
|
12/4/2015
|
+1.50 / +9.55%
|
15.70
|
17.20
|
15.70
|
17.20
|
16.56
|
8.14
|
21,900
|
|
|
12/3/2015
|
+0.50 / +3.29%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.64
|
7.43
|
2,700
|
|
|
12/2/2015
|
+0.20 / +1.33%
|
14.80
|
15.70
|
14.80
|
15.20
|
15.23
|
7.19
|
22,900
|
|
|
12/1/2015
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.90
|
15.00
|
14.94
|
7.10
|
5,800
|
|
|
11/30/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.00
|
0
|
|
|
11/27/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.00
|
0
|
|
|
11/26/2015
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.00
|
0
|
|
|
11/25/2015
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.00
|
100
|
|
|
11/24/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.10
|
23
|
|
|
11/23/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.10
|
0
|
|
|
11/20/2015
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.10
|
7,500
|
|
|
11/19/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.24
|
0
|
|
|
11/18/2015
|
-0.40 / -2.55%
|
14.20
|
15.70
|
14.20
|
15.30
|
14.73
|
7.24
|
10,300
|
|
|
11/17/2015
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.43
|
0
|
|
|
11/16/2015
|
+0.40 / +2.61%
|
14.80
|
15.70
|
14.80
|
15.70
|
14.84
|
7.43
|
2,300
|
|
|
11/13/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.24
|
0
|
|
|
11/12/2015
|
+0.50 / +3.38%
|
14.80
|
15.30
|
14.80
|
15.30
|
14.80
|
7.24
|
5,900
|
|
|
11/11/2015
|
-0.20 / -1.33%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.76
|
7.00
|
11,100
|
|
|
11/10/2015
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.80
|
15.00
|
14.99
|
7.10
|
3,224
|
|
|
11/9/2015
|
-0.10 / -0.65%
|
15.40
|
15.50
|
14.80
|
15.20
|
15.38
|
7.19
|
38,000
|
|
|
11/6/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.24
|
11,900
|
|
|
11/5/2015
|
-0.90 / -5.56%
|
15.30
|
15.90
|
15.20
|
15.30
|
15.59
|
7.24
|
48,300
|
|
|
11/4/2015
|
-0.10 / -0.61%
|
15.60
|
16.30
|
15.40
|
16.20
|
15.76
|
7.67
|
74,500
|
|
|
11/3/2015
|
+0.60 / +3.82%
|
16.20
|
16.50
|
16.20
|
16.30
|
16.29
|
7.71
|
11,700
|
|
|
11/2/2015
|
-1.00 / -5.99%
|
17.40
|
17.40
|
15.70
|
15.70
|
16.60
|
7.43
|
41,800
|
|
|
10/30/2015
|
+0.40 / +2.45%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.59
|
7.90
|
24,536
|
|
|
10/29/2015
|
-0.70 / -4.12%
|
16.50
|
17.30
|
16.30
|
16.30
|
16.75
|
7.71
|
17,823
|
|
|