|
|
Closing price on 4/25/2013
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
217,800 |
| Split-adjusted Price |
3.59 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2013
|
-0.10 / -0.88%
|
11.50
|
11.60
|
10.80
|
11.30
|
11.30
|
3.59
|
217,800
|
|
|
4/24/2013
|
+1.00 / +9.62%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
3.63
|
166,700
|
|
|
4/23/2013
|
+1.10 / +11.83%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.40
|
3.31
|
214,500
|
|
|
4/22/2013
|
+0.50 / +5.68%
|
8.80
|
9.60
|
8.80
|
9.30
|
9.30
|
2.96
|
79,900
|
|
|
4/18/2013
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.80
|
19,300
|
|
|
4/17/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.83
|
5,700
|
|
|
4/16/2013
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.83
|
6,600
|
|
|
4/15/2013
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.80
|
17,200
|
|
|
4/12/2013
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.89
|
3,600
|
|
|
4/11/2013
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.00
|
2.86
|
18,200
|
|
|
4/10/2013
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.10
|
2.89
|
38,700
|
|
|
4/9/2013
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
2.96
|
29,500
|
|
|
4/8/2013
|
+0.10 / +1.11%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
2.89
|
26,500
|
|
|
4/5/2013
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
2.86
|
32,700
|
|
|
4/4/2013
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.80
|
9,500
|
|
|
4/3/2013
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.83
|
6,600
|
|
|
4/2/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.86
|
16,300
|
|
|
4/1/2013
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
2.86
|
15,100
|
|
|
3/29/2013
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.60
|
9.00
|
9.00
|
2.86
|
7,100
|
|
|
3/28/2013
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.83
|
24,600
|
|
|
3/27/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.86
|
27,800
|
|
|
3/26/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.86
|
12,800
|
|
|
3/25/2013
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.83
|
32,700
|
|
|
3/22/2013
|
-0.30 / -3.30%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
2.80
|
40,900
|
|
|
3/21/2013
|
-0.20 / -2.15%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
2.89
|
48,300
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|