|
|
Closing price on 4/11/2014
|
|
| Open |
15.10 |
| High |
15.10 |
| Low |
15.10 |
| Volume |
1,000 |
| Split-adjusted Price |
5.85 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2014
|
-0.50 / -3.21%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.85
|
1,000
|
|
|
4/10/2014
|
+0.60 / +4.00%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
6.04
|
3,810
|
|
|
4/8/2014
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.81
|
100
|
|
|
4/7/2014
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.08
|
100
|
|
|
4/4/2014
|
-1.00 / -6.37%
|
14.20
|
15.80
|
14.20
|
14.70
|
14.70
|
5.69
|
800
|
|
|
4/3/2014
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.08
|
100
|
|
|
4/2/2014
|
-0.10 / -0.64%
|
15.40
|
15.60
|
15.40
|
15.50
|
15.50
|
6.00
|
9,700
|
|
|
4/1/2014
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.60
|
6.04
|
11,500
|
|
|
3/31/2014
|
-0.30 / -1.89%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
6.04
|
1,126
|
|
|
3/28/2014
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
6.16
|
40,276
|
|
|
3/27/2014
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
6.08
|
20,630
|
|
|
3/26/2014
|
-0.30 / -1.91%
|
15.70
|
15.90
|
15.00
|
15.40
|
15.40
|
5.96
|
14,470
|
|
|
3/25/2014
|
-0.30 / -1.88%
|
15.60
|
16.20
|
15.60
|
15.70
|
15.70
|
6.08
|
11,800
|
|
|
3/24/2014
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
6.20
|
9,304
|
|
|
3/21/2014
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.90
|
16.00
|
16.00
|
6.20
|
4,500
|
|
|
3/20/2014
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
6.16
|
21,500
|
|
|
3/19/2014
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
6.16
|
15,005
|
|
|
3/18/2014
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.70
|
6.08
|
8,600
|
|
|
3/17/2014
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.70
|
16.20
|
16.20
|
6.27
|
18,200
|
|
|
3/14/2014
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
6.12
|
14,500
|
|
|
3/13/2014
|
-0.20 / -1.26%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.70
|
6.08
|
6,303
|
|
|
3/12/2014
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.16
|
3,000
|
|
|
3/11/2014
|
+1.00 / +6.45%
|
15.80
|
16.50
|
15.50
|
16.50
|
16.50
|
6.39
|
24,400
|
|
|
3/10/2014
|
+0.30 / +1.97%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.50
|
6.00
|
6,800
|
|
|
3/7/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
5.89
|
11,912
|
|
|
3/6/2014
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.90
|
15.20
|
15.20
|
5.89
|
15,688
|
|
|
3/5/2014
|
-0.10 / -0.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
5.81
|
4,800
|
|
|
3/4/2014
|
+0.10 / +0.67%
|
15.00
|
15.50
|
14.90
|
15.10
|
15.10
|
5.85
|
7,760
|
|
|
3/3/2014
|
-0.40 / -2.60%
|
15.00
|
16.50
|
15.00
|
15.00
|
15.00
|
5.81
|
5,500
|
|
|
2/28/2014
|
+0.70 / +4.76%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
5.96
|
21,410
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|