|
|
Closing price on 2/8/2013
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.80 |
| Volume |
62,500 |
| Split-adjusted Price |
2.99 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2013
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.80
|
9.40
|
9.40
|
2.99
|
62,500
|
|
|
2/7/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
2.86
|
22,700
|
|
|
2/6/2013
|
-0.40 / -4.26%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
2.86
|
107,000
|
|
|
2/5/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.40
|
2.99
|
19,200
|
|
|
2/4/2013
|
+0.50 / +5.62%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.40
|
2.99
|
50,900
|
|
|
2/1/2013
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
2.83
|
40,000
|
|
|
1/31/2013
|
-0.50 / -5.38%
|
9.10
|
9.10
|
8.80
|
8.80
|
8.80
|
2.80
|
67,700
|
|
|
1/30/2013
|
+0.40 / +4.49%
|
9.10
|
9.40
|
8.80
|
9.30
|
9.30
|
2.96
|
68,900
|
|
|
1/29/2013
|
-0.10 / -1.11%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
2.83
|
34,100
|
|
|
1/28/2013
|
+0.10 / +1.12%
|
9.00
|
9.70
|
9.00
|
9.00
|
9.00
|
2.86
|
44,900
|
|
|
1/25/2013
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
2.83
|
24,300
|
|
|
1/24/2013
|
-0.10 / -1.09%
|
9.10
|
9.20
|
8.90
|
9.10
|
9.10
|
2.89
|
35,300
|
|
|
1/23/2013
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.20
|
2.93
|
21,200
|
|
|
1/22/2013
|
-0.30 / -3.16%
|
9.80
|
9.80
|
8.80
|
9.20
|
9.20
|
2.93
|
72,100
|
|
|
1/21/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.10
|
9.50
|
9.50
|
3.02
|
54,500
|
|
|
1/18/2013
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
3.02
|
62,900
|
|
|
1/17/2013
|
-0.70 / -6.60%
|
11.00
|
11.00
|
9.70
|
9.90
|
9.90
|
3.15
|
37,300
|
|
|
1/16/2013
|
+1.00 / +10.42%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.60
|
3.37
|
191,200
|
|
|
1/15/2013
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.00
|
9.60
|
9.60
|
3.05
|
115,300
|
|
|
1/14/2013
|
-0.40 / -4.00%
|
9.70
|
10.00
|
9.30
|
9.60
|
9.60
|
3.05
|
59,900
|
|
|
1/11/2013
|
-0.50 / -4.76%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
3.18
|
74,700
|
|
|
1/10/2013
|
+0.40 / +3.96%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
3.34
|
25,800
|
|
|
1/9/2013
|
-0.70 / -6.48%
|
11.20
|
11.40
|
10.10
|
10.10
|
10.10
|
3.21
|
193,000
|
|
|
1/8/2013
|
-0.60 / -5.26%
|
10.70
|
11.20
|
10.70
|
10.80
|
10.80
|
3.44
|
101,600
|
|
|
1/7/2013
|
-0.70 / -5.79%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
3.63
|
59,100
|
|
|
1/4/2013
|
+0.10 / +0.83%
|
11.90
|
12.40
|
11.50
|
12.10
|
12.10
|
3.85
|
100,100
|
|
|
1/3/2013
|
+0.40 / +3.45%
|
11.80
|
12.00
|
11.40
|
12.00
|
12.00
|
3.82
|
97,600
|
|
|
1/2/2013
|
+0.40 / +3.57%
|
11.20
|
11.60
|
10.60
|
11.60
|
11.60
|
3.69
|
117,100
|
|
|
12/28/2012
|
+0.50 / +4.67%
|
11.40
|
11.40
|
10.50
|
11.20
|
11.20
|
3.56
|
123,200
|
|
|
12/27/2012
|
-0.90 / -7.76%
|
11.70
|
11.70
|
10.70
|
10.70
|
10.70
|
3.40
|
120,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|