|
Closing price on 3/20/2012
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
2,800 |
| Split-adjusted Price |
1.81 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.60
|
1.81
|
2,800
|
|
|
3/19/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.83
|
600
|
|
|
3/16/2012
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
1.81
|
1,000
|
|
|
3/15/2012
|
-0.60 / -8.22%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
1.83
|
21,100
|
|
|
3/14/2012
|
+0.40 / +5.80%
|
7.30
|
7.30
|
6.60
|
7.30
|
7.30
|
2.00
|
600
|
|
|
3/13/2012
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
1.89
|
100
|
|
|
3/12/2012
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1.78
|
500
|
|
|
3/9/2012
|
-0.30 / -4.29%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1.83
|
10,500
|
|
|
3/8/2012
|
-0.30 / -4.11%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.00
|
1.92
|
600
|
|
|
3/7/2012
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
2.00
|
100
|
|
|
3/6/2012
|
-0.10 / -1.43%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
1.89
|
14,400
|
|
|
3/5/2012
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.60
|
7.00
|
7.00
|
1.92
|
43,900
|
|
|
3/2/2012
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
1.83
|
6,300
|
|
|
3/1/2012
|
-0.20 / -2.94%
|
6.60
|
7.00
|
6.50
|
6.60
|
6.60
|
1.81
|
36,900
|
|
|
2/29/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
1.86
|
600
|
|
|
2/28/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
1.78
|
21,800
|
|
|
2/27/2012
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
1.78
|
10,100
|
|
|
2/24/2012
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
1.75
|
11,500
|
|
|
2/23/2012
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
1.75
|
700
|
|
|
2/22/2012
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
1.72
|
6,100
|
|
|
2/21/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.67
|
100
|
|
|
2/20/2012
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.64
|
4,300
|
|
|
2/17/2012
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1.56
|
3,000
|
|
|
2/16/2012
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1.64
|
1,500
|
|
|
2/15/2012
|
+0.30 / +5.08%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.70
|
100
|
|
|
2/14/2012
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
1.61
|
800
|
|
|
2/13/2012
|
-0.30 / -4.84%
|
6.30
|
6.30
|
5.90
|
5.90
|
5.90
|
1.61
|
19,300
|
|
|
2/10/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1.70
|
100
|
|
|
2/9/2012
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
1.67
|
1,300
|
|
|
2/8/2012
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
1.59
|
20,100
|
|
|