|
Closing price on 2/24/2011
|
|
| Open |
8.20 |
| High |
8.60 |
| Low |
8.20 |
| Volume |
3,300 |
| Split-adjusted Price |
2.18 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2011
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
2.18
|
3,300
|
|
|
2/23/2011
|
-0.40 / -4.44%
|
9.30
|
9.30
|
8.50
|
8.60
|
8.60
|
2.18
|
3,800
|
|
|
2/22/2011
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.28
|
3,500
|
|
|
2/21/2011
|
-0.70 / -7.14%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.30
|
2,300
|
|
|
2/18/2011
|
+0.60 / +6.52%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
2.48
|
300
|
|
|
2/17/2011
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
2.33
|
4,500
|
|
|
2/16/2011
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.35
|
0
|
|
|
2/15/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
2.38
|
5,500
|
|
|
2/14/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.38
|
3,300
|
|
|
2/11/2011
|
+0.10 / +1.08%
|
9.80
|
9.90
|
9.40
|
9.40
|
9.40
|
2.38
|
4,300
|
|
|
2/10/2011
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.35
|
1,000
|
|
|
2/9/2011
|
-0.50 / -5.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
2.38
|
1,000
|
|
|
2/8/2011
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
2.50
|
2,500
|
|
|
1/28/2011
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
2.53
|
6,500
|
|
|
1/27/2011
|
+0.80 / +8.70%
|
9.30
|
10.00
|
9.30
|
10.00
|
10.00
|
2.53
|
3,200
|
|
|
1/26/2011
|
+0.20 / +2.22%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.33
|
4,100
|
|
|
1/25/2011
|
-0.50 / -5.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
2.28
|
17,200
|
|
|
1/24/2011
|
+0.10 / +1.06%
|
9.00
|
9.80
|
9.00
|
9.50
|
9.50
|
2.40
|
6,400
|
|
|
1/21/2011
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.38
|
9,500
|
|
|
1/20/2011
|
+0.20 / +2.13%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.43
|
1,700
|
|
|
1/19/2011
|
-0.20 / -2.08%
|
10.00
|
10.20
|
9.40
|
9.40
|
9.40
|
2.38
|
700
|
|
|
1/18/2011
|
-0.60 / -5.88%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
2.43
|
18,400
|
|
|
1/17/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
2.58
|
12,000
|
|
|
1/14/2011
|
-0.20 / -2.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.80
|
2.48
|
10,200
|
|
|
1/13/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.60
|
10.00
|
10.00
|
2.53
|
3,300
|
|
|
1/12/2011
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.40
|
9.60
|
9.60
|
2.43
|
6,900
|
|
|
1/11/2011
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.50
|
0
|
|
|
1/10/2011
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.40
|
9.80
|
9.80
|
2.48
|
13,800
|
|
|
1/7/2011
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.50
|
6,300
|
|
|
1/6/2011
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
2.56
|
2,900
|
|
|