|
Closing price on 3/11/2010
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
13.00 |
| Volume |
6,500 |
| Split-adjusted Price |
2.62 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2010
|
-0.50 / -3.70%
|
13.50
|
13.60
|
13.00
|
13.00
|
13.00
|
2.62
|
6,500
|
|
|
3/10/2010
|
+0.50 / +3.85%
|
13.30
|
13.50
|
12.90
|
13.50
|
13.50
|
2.72
|
36,900
|
|
|
3/9/2010
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.90
|
13.00
|
13.00
|
2.62
|
26,000
|
|
|
3/8/2010
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.90
|
2.60
|
15,700
|
|
|
3/5/2010
|
+0.20 / +1.64%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.40
|
2.50
|
6,700
|
|
|
3/4/2010
|
+0.20 / +1.67%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.20
|
2.46
|
3,800
|
|
|
3/3/2010
|
+0.10 / +0.84%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.42
|
1,800
|
|
|
3/2/2010
|
-0.20 / -1.65%
|
12.60
|
12.60
|
11.20
|
11.90
|
11.90
|
2.40
|
11,900
|
|
|
3/1/2010
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
2.44
|
4,800
|
|
|
2/26/2010
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
2.42
|
3,400
|
|
|
2/25/2010
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.40
|
1,700
|
|
|
2/24/2010
|
+0.10 / +0.84%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
2.42
|
4,200
|
|
|
2/23/2010
|
-0.40 / -3.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.40
|
2,900
|
|
|
2/22/2010
|
-0.10 / -0.81%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.30
|
2.48
|
300
|
|
|
2/12/2010
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.50
|
100
|
|
|
2/11/2010
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
2.46
|
2,000
|
|
|
2/10/2010
|
+0.20 / +1.69%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.00
|
2.42
|
600
|
|
|
2/9/2010
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.80
|
2.38
|
3,200
|
|
|
2/8/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
2.38
|
1,500
|
|
|
2/5/2010
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
2.38
|
3,300
|
|
|
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
|
|
|