|
Closing price on 2/18/2009
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
8.40 |
| Volume |
2,300 |
| Split-adjusted Price |
1.46 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2009
|
-0.60 / -6.67%
|
9.60
|
9.60
|
8.40
|
8.40
|
8.40
|
1.46
|
2,300
|
|
|
2/17/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.57
|
0
|
|
|
2/16/2009
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.57
|
100
|
|
|
2/13/2009
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.48
|
100
|
|
|
2/12/2009
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.39
|
400
|
|
|
2/11/2009
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
1.31
|
7,100
|
|
|
2/10/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.39
|
0
|
|
|
2/9/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.39
|
2,000
|
|
|
2/6/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.39
|
0
|
|
|
2/5/2009
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.39
|
1,900
|
|
|
2/4/2009
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.39
|
2,100
|
|
|
2/3/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.48
|
0
|
|
|
2/2/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.48
|
0
|
|
|
1/23/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.48
|
0
|
|
|
1/22/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.48
|
0
|
|
|
1/21/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.48
|
0
|
|
|
1/20/2009
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.48
|
900
|
|
|
1/19/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.57
|
1,000
|
|
|
1/16/2009
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.57
|
500
|
|
|
1/15/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.65
|
0
|
|
|
1/14/2009
|
-0.80 / -7.77%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.65
|
1,400
|
|
|
1/13/2009
|
-0.50 / -4.63%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
1.79
|
200
|
|
|
1/12/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.88
|
0
|
|
|
1/9/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.88
|
0
|
|
|
1/8/2009
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.88
|
0
|
|
|
1/7/2009
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.88
|
100
|
|
|
1/6/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.83
|
0
|
|
|
1/5/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.83
|
0
|
|
|
1/2/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.83
|
1,000
|
|
|
12/31/2008
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.74
|
1,000
|
|
|