|
Closing price on 2/4/2010
|
|
| Open |
11.80 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
5,500 |
| Split-adjusted Price |
2.42 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
-0.40 / -3.23%
|
11.80
|
12.50
|
11.80
|
12.00
|
12.00
|
2.42
|
5,500
|
|
|
2/3/2010
|
+0.30 / +2.48%
|
12.80
|
12.80
|
11.60
|
12.40
|
12.40
|
2.50
|
1,200
|
|
|
2/2/2010
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.10
|
2.44
|
2,300
|
|
|
2/1/2010
|
-0.20 / -1.64%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
2.42
|
1,900
|
|
|
1/29/2010
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
2.46
|
13,400
|
|
|
1/28/2010
|
-1.10 / -8.15%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.40
|
2.50
|
14,800
|
|
|
1/27/2010
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
2.72
|
800
|
|
|
1/26/2010
|
-0.70 / -5.11%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.62
|
2,100
|
|
|
1/25/2010
|
+0.70 / +5.38%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.76
|
100
|
|
|
1/22/2010
|
-0.70 / -5.11%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
2.62
|
6,000
|
|
|
1/21/2010
|
+0.70 / +5.38%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.76
|
900
|
|
|
1/20/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.62
|
0
|
|
|
1/19/2010
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.62
|
2,600
|
|
|
1/18/2010
|
-0.60 / -4.44%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
2.60
|
5,100
|
|
|
1/15/2010
|
-0.40 / -2.88%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
2.72
|
1,100
|
|
|
1/14/2010
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.90
|
2.80
|
1,300
|
|
|
1/13/2010
|
+0.80 / +6.06%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
2.82
|
4,200
|
|
|
1/12/2010
|
-0.80 / -5.71%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
2.66
|
4,900
|
|
|
1/11/2010
|
-0.20 / -1.41%
|
13.90
|
15.50
|
13.90
|
14.00
|
14.00
|
2.82
|
3,000
|
|
|
1/8/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
2.86
|
8,800
|
|
|
1/7/2010
|
-1.30 / -8.39%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
2.86
|
16,100
|
|
|
1/6/2010
|
-0.40 / -2.52%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.50
|
3.13
|
32,500
|
|
|
1/5/2010
|
+0.30 / +1.92%
|
16.50
|
16.50
|
14.50
|
15.90
|
15.90
|
3.21
|
5,200
|
|
|
1/4/2010
|
+0.90 / +6.12%
|
15.50
|
15.60
|
15.30
|
15.60
|
15.60
|
3.15
|
3,900
|
|
|
12/31/2009
|
+0.80 / +5.76%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.70
|
2.96
|
22,800
|
|
|
12/30/2009
|
+0.90 / +6.92%
|
12.50
|
13.90
|
12.50
|
13.90
|
13.90
|
2.80
|
29,800
|
|
|
12/29/2009
|
+0.50 / +4.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
2.62
|
7,400
|
|
|
12/28/2009
|
-0.90 / -6.72%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.50
|
2.52
|
5,200
|
|
|
12/25/2009
|
+0.90 / +7.20%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.40
|
2.70
|
13,500
|
|
|
12/24/2009
|
-0.10 / -0.79%
|
13.20
|
13.20
|
12.20
|
12.50
|
12.50
|
2.52
|
2,400
|
|
|