|
Closing price on 3/23/2016
|
|
| Open |
23.50 |
| High |
25.80 |
| Low |
23.00 |
| Volume |
20,336 |
| Split-adjusted Price |
12.21 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2016
|
+2.20 / +9.32%
|
23.50
|
25.80
|
23.00
|
25.80
|
23.53
|
12.21
|
20,336
|
|
|
3/22/2016
|
-0.60 / -2.48%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.21
|
11.17
|
25,266
|
|
|
3/21/2016
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
11.45
|
0
|
|
|
3/18/2016
|
0.00 / 0.00%
|
22.50
|
24.20
|
22.10
|
24.20
|
22.35
|
11.45
|
20,100
|
|
|
3/17/2016
|
-0.10 / -0.41%
|
24.30
|
24.50
|
23.80
|
24.20
|
24.04
|
11.45
|
34,100
|
|
|
3/16/2016
|
+1.80 / +8.00%
|
23.50
|
24.50
|
23.50
|
24.30
|
24.25
|
11.50
|
24,900
|
|
|
3/15/2016
|
-0.50 / -2.17%
|
23.50
|
24.90
|
21.80
|
22.50
|
23.15
|
10.65
|
19,500
|
|
|
3/14/2016
|
+1.40 / +6.48%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.69
|
10.88
|
7,250
|
|
|
3/11/2016
|
0.00 / 0.00%
|
21.60
|
23.70
|
21.60
|
21.60
|
21.68
|
10.22
|
28,436
|
|
|
3/10/2016
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.22
|
8,905
|
|
|
3/9/2016
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.60
|
10.22
|
5,690
|
|
|
3/8/2016
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.30
|
21.60
|
21.60
|
10.22
|
9,000
|
|
|
3/7/2016
|
+0.40 / +1.85%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.41
|
5,844
|
|
|
3/4/2016
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.22
|
3,352
|
|
|
3/3/2016
|
+1.90 / +9.69%
|
20.30
|
21.50
|
20.30
|
21.50
|
21.35
|
10.17
|
65,000
|
|
|
3/2/2016
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.62
|
9.27
|
2,649
|
|
|
3/1/2016
|
+0.20 / +1.04%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.18
|
2,000
|
|
|
2/29/2016
|
-0.50 / -2.54%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.11
|
9.09
|
4,600
|
|
|
2/26/2016
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.32
|
2,000
|
|
|
2/25/2016
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.32
|
2,000
|
|
|
2/24/2016
|
+0.20 / +1.03%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
9.27
|
600
|
|
|
2/23/2016
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.18
|
0
|
|
|
2/22/2016
|
+0.10 / +0.52%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.18
|
100
|
|
|
2/19/2016
|
-1.00 / -4.93%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.13
|
100
|
|
|
2/18/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.61
|
0
|
|
|
2/17/2016
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.61
|
0
|
|
|
2/16/2016
|
-1.10 / -5.14%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.03
|
9.61
|
5,200
|
|
|
2/15/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.13
|
0
|
|
|
2/5/2016
|
-2.30 / -9.70%
|
25.00
|
25.00
|
21.40
|
21.40
|
23.20
|
10.13
|
249
|
|
|
2/4/2016
|
+2.10 / +9.72%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.21
|
102
|
|
|