|
|
Closing price on 5/22/2009
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.40 |
| Volume |
25,300 |
| Split-adjusted Price |
2.23 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
-0.90 / -6.72%
|
13.00
|
13.30
|
12.40
|
12.50
|
12.50
|
2.23
|
25,300
|
|
|
5/21/2009
|
-0.40 / -2.90%
|
14.00
|
14.00
|
13.30
|
13.40
|
13.40
|
2.39
|
45,800
|
|
|
5/20/2009
|
0.00 / 0.00%
|
14.70
|
14.70
|
12.90
|
13.80
|
13.80
|
2.46
|
127,900
|
|
|
5/19/2009
|
+0.90 / +6.98%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.46
|
12,600
|
|
|
5/18/2009
|
+0.50 / +4.03%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.30
|
9,800
|
|
|
5/15/2009
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
2.16
|
23,900
|
|
|
5/14/2009
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.02
|
67,600
|
|
|
5/13/2009
|
+0.50 / +4.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1.90
|
18,100
|
|
|
5/12/2009
|
+0.60 / +6.12%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.40
|
1.81
|
16,000
|
|
|
5/11/2009
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
1.71
|
8,500
|
|
|
5/8/2009
|
+0.20 / +2.11%
|
9.20
|
10.00
|
9.20
|
9.70
|
9.70
|
1.69
|
20,400
|
|
|
5/7/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.50
|
9.50
|
9.50
|
1.65
|
16,900
|
|
|
5/6/2009
|
-0.60 / -5.94%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.50
|
1.65
|
2,700
|
|
|
5/5/2009
|
+0.30 / +3.06%
|
10.20
|
10.20
|
9.80
|
10.10
|
10.10
|
1.76
|
35,300
|
|
|
5/4/2009
|
+0.80 / +8.89%
|
9.60
|
9.80
|
9.00
|
9.80
|
9.80
|
1.71
|
30,300
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.00
|
9.00
|
9.00
|
1.57
|
4,400
|
|
|
4/28/2009
|
+0.10 / +1.12%
|
9.40
|
9.40
|
8.90
|
9.00
|
9.00
|
1.57
|
13,100
|
|
|
4/27/2009
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.55
|
100
|
|
|
4/24/2009
|
+0.50 / +5.88%
|
9.10
|
9.10
|
8.10
|
9.00
|
9.00
|
1.57
|
6,300
|
|
|
4/23/2009
|
-0.50 / -5.56%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
1.48
|
4,800
|
|
|
4/22/2009
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
1.57
|
7,300
|
|
|
4/21/2009
|
+0.50 / +6.17%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
1.50
|
19,100
|
|
|
4/20/2009
|
-0.40 / -4.71%
|
8.10
|
8.60
|
8.00
|
8.10
|
8.10
|
1.41
|
14,000
|
|
|
4/17/2009
|
+0.30 / +3.66%
|
8.70
|
8.80
|
8.30
|
8.50
|
8.50
|
1.48
|
3,700
|
|
|
4/16/2009
|
-0.60 / -6.82%
|
8.40
|
9.00
|
8.20
|
8.20
|
8.20
|
1.43
|
8,900
|
|
|
4/15/2009
|
-0.90 / -9.28%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.80
|
1.53
|
5,800
|
|
|
4/14/2009
|
+0.40 / +4.30%
|
9.30
|
9.70
|
8.70
|
9.70
|
9.70
|
1.69
|
7,900
|
|
|
4/13/2009
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.62
|
29,100
|
|
|
4/10/2009
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
1.51
|
16,100
|
|
|
4/9/2009
|
+0.60 / +7.89%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
1.43
|
2,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,615,700
|
8.40
|
1.82%
|
|
|
|
ABS
|
98,900
|
3.85
|
0.26%
|
|
|
|
APC
|
10,000
|
6.60
|
0.00%
|
|
|
|
APH
|
222,600
|
6.32
|
1.12%
|
|
|
|
APP
|
600
|
7.90
|
-2.47%
|
|
|
|
BMP
|
107,300
|
119.60
|
2.57%
|
|
|
|
BRC
|
13,000
|
14.10
|
1.08%
|
|
|
|
BRR
|
4,800
|
18.20
|
-0.55%
|
|
|
|
CSV
|
1,937,000
|
36.55
|
0.69%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|