|
|
Closing price on 3/20/2013
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.30 |
| Volume |
20,600 |
| Split-adjusted Price |
2.96 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2013
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
2.96
|
20,600
|
|
|
3/19/2013
|
+0.20 / +2.17%
|
9.20
|
9.60
|
9.20
|
9.40
|
9.40
|
2.99
|
59,900
|
|
|
3/18/2013
|
+0.20 / +2.22%
|
8.90
|
9.30
|
8.80
|
9.20
|
9.20
|
2.93
|
61,900
|
|
|
3/15/2013
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.50
|
9.00
|
9.00
|
2.86
|
33,800
|
|
|
3/14/2013
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.74
|
9,100
|
|
|
3/13/2013
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
2.67
|
21,800
|
|
|
3/12/2013
|
-0.10 / -1.16%
|
8.40
|
8.70
|
8.20
|
8.50
|
8.50
|
2.70
|
25,100
|
|
|
3/11/2013
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
2.74
|
8,200
|
|
|
3/8/2013
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.67
|
24,600
|
|
|
3/7/2013
|
-0.40 / -4.60%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
2.64
|
12,500
|
|
|
3/6/2013
|
+0.70 / +8.75%
|
8.10
|
8.70
|
8.10
|
8.70
|
8.70
|
2.77
|
21,900
|
|
|
3/5/2013
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
2.54
|
61,400
|
|
|
3/4/2013
|
-0.70 / -7.78%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.30
|
2.64
|
22,400
|
|
|
3/1/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.86
|
18,800
|
|
|
2/28/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.86
|
26,300
|
|
|
2/27/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.83
|
64,200
|
|
|
2/26/2013
|
-0.40 / -4.30%
|
9.20
|
9.30
|
8.80
|
8.90
|
8.90
|
2.83
|
82,500
|
|
|
2/25/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.10
|
9.30
|
9.30
|
2.96
|
14,400
|
|
|
2/22/2013
|
+0.10 / +1.09%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.30
|
2.96
|
68,700
|
|
|
2/21/2013
|
-0.80 / -8.00%
|
10.20
|
10.20
|
9.10
|
9.20
|
9.20
|
2.93
|
124,600
|
|
|
2/20/2013
|
+0.70 / +7.53%
|
9.30
|
10.20
|
9.30
|
10.00
|
10.00
|
3.18
|
191,700
|
|
|
2/19/2013
|
-0.10 / -1.06%
|
9.20
|
9.40
|
9.00
|
9.30
|
9.30
|
2.96
|
67,400
|
|
|
2/18/2013
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
2.99
|
24,200
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|