|
Closing price on 3/11/2011
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
5,100 |
| Split-adjusted Price |
2.18 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2011
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
2.18
|
5,100
|
|
|
3/10/2011
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.30
|
2.10
|
5,300
|
|
|
3/9/2011
|
-0.10 / -1.23%
|
8.10
|
8.60
|
8.00
|
8.00
|
8.00
|
2.02
|
16,500
|
|
|
3/8/2011
|
-0.30 / -3.57%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
2.05
|
1,800
|
|
|
3/7/2011
|
+0.40 / +5.00%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
2.13
|
400
|
|
|
3/4/2011
|
-0.20 / -2.44%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
2.02
|
2,600
|
|
|
3/3/2011
|
+0.10 / +1.23%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
2.07
|
3,400
|
|
|
3/2/2011
|
-0.50 / -5.81%
|
8.90
|
8.90
|
8.10
|
8.10
|
8.10
|
2.05
|
10,200
|
|
|
3/1/2011
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.18
|
200
|
|
|
2/28/2011
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.25
|
200
|
|
|
2/25/2011
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.20
|
500
|
|
|
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
|
|
|