|
Closing price on 4/27/2018
|
|
| Open |
9.90 |
| High |
11.00 |
| Low |
9.90 |
| Volume |
1,400 |
| Split-adjusted Price |
8.97 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+1.00 / +10.00%
|
9.90
|
11.00
|
9.90
|
11.00
|
10.92
|
8.97
|
1,400
|
|
|
4/26/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.15
|
2,400
|
|
|
4/24/2018
|
+0.80 / +8.70%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.15
|
100
|
|
|
4/23/2018
|
-0.80 / -8.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.50
|
100
|
|
|
4/20/2018
|
-0.40 / -3.85%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.97
|
8.15
|
2,600
|
|
|
4/19/2018
|
-1.10 / -9.57%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.48
|
100
|
|
|
4/18/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.38
|
0
|
|
|
4/17/2018
|
+1.00 / +9.52%
|
9.50
|
11.50
|
9.50
|
11.50
|
10.18
|
9.38
|
26,700
|
|
|
4/16/2018
|
0.00 / 0.00%
|
9.50
|
10.60
|
9.50
|
10.50
|
9.52
|
8.56
|
13,200
|
|
|
4/13/2018
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.56
|
0
|
|
|
4/12/2018
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.56
|
100
|
|
|
4/11/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.15
|
0
|
|
|
4/10/2018
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.15
|
100
|
|
|
4/9/2018
|
-0.90 / -9.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.42
|
100
|
|
|
4/6/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.15
|
0
|
|
|
4/5/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.15
|
0
|
|
|
4/4/2018
|
-1.00 / -9.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.15
|
9,900
|
|
|
4/3/2018
|
+0.20 / +1.85%
|
9.80
|
11.00
|
9.80
|
11.00
|
10.40
|
8.97
|
200
|
|
|
4/2/2018
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.81
|
0
|
|
|
3/30/2018
|
-1.10 / -9.24%
|
10.80
|
12.40
|
10.80
|
10.80
|
10.85
|
8.81
|
3,300
|
|
|
3/29/2018
|
-1.30 / -9.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.70
|
2,200
|
|
|
3/28/2018
|
+1.10 / +9.09%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.76
|
248
|
|
|
3/27/2018
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.87
|
100
|
|
|
3/26/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.97
|
1
|
|
|
3/23/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.97
|
0
|
|
|
3/22/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.97
|
0
|
|
|
3/21/2018
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.97
|
48
|
|
|
3/20/2018
|
-1.10 / -9.09%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.97
|
2,000
|
|
|
3/19/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.87
|
0
|
|
|
3/16/2018
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.87
|
1,008
|
|
|