|
Closing price on 5/21/2014
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
200 |
| Split-adjusted Price |
5.89 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.89
|
200
|
|
|
5/20/2014
|
-0.10 / -0.65%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.89
|
200
|
|
|
5/19/2014
|
+0.40 / +2.68%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.93
|
100
|
|
|
5/16/2014
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.77
|
100
|
|
|
5/15/2014
|
-0.70 / -4.49%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.77
|
200
|
|
|
5/14/2014
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.04
|
500
|
|
|
5/13/2014
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.20
|
1,000
|
|
|
5/12/2014
|
+0.10 / +0.67%
|
13.60
|
15.10
|
13.60
|
15.10
|
15.10
|
5.85
|
3,100
|
|
|
5/9/2014
|
+1.10 / +7.91%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.81
|
100
|
|
|
5/8/2014
|
-1.40 / -9.15%
|
14.00
|
14.00
|
13.80
|
13.90
|
13.90
|
5.38
|
3,400
|
|
|
5/7/2014
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.93
|
300
|
|
|
5/6/2014
|
+0.80 / +5.48%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.40
|
5.96
|
2,300
|
|
|
5/5/2014
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.66
|
6,800
|
|
|
4/29/2014
|
-0.10 / -0.69%
|
14.30
|
15.50
|
14.30
|
14.40
|
14.40
|
5.58
|
1,000
|
|
|
4/28/2014
|
-1.60 / -9.94%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.62
|
100
|
|
|
4/25/2014
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.24
|
0
|
|
|
4/24/2014
|
+1.10 / +7.33%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.24
|
100
|
|
|
4/23/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.81
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.81
|
200
|
|
|
4/21/2014
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
5.81
|
6,200
|
|
|
4/18/2014
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.77
|
200
|
|
|
4/17/2014
|
+1.20 / +8.51%
|
14.60
|
15.50
|
14.60
|
15.30
|
15.30
|
5.93
|
37,800
|
|
|
4/16/2014
|
-0.20 / -1.40%
|
13.60
|
14.80
|
13.60
|
14.10
|
14.10
|
5.46
|
4,300
|
|
|
4/15/2014
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
5.54
|
29,500
|
|
|
4/14/2014
|
-0.10 / -0.66%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.00
|
5.81
|
1,100
|
|
|
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
|
|
|