|
|
Closing price on 5/22/2012
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
300 |
| Split-adjusted Price |
2.49 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.49
|
300
|
|
|
5/21/2012
|
+0.40 / +4.55%
|
8.20
|
9.30
|
8.20
|
9.20
|
9.20
|
2.52
|
9,800
|
|
|
5/18/2012
|
+0.70 / +8.64%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.41
|
0
|
|
|
5/17/2012
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.22
|
600
|
|
|
5/16/2012
|
+0.40 / +5.00%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
2.30
|
2,500
|
|
|
5/15/2012
|
-0.50 / -5.88%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.19
|
12,100
|
|
|
5/14/2012
|
-0.40 / -4.49%
|
8.90
|
8.90
|
8.40
|
8.50
|
8.50
|
2.33
|
16,500
|
|
|
5/11/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
2.44
|
14,700
|
|
|
5/10/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.44
|
16,900
|
|
|
5/9/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.46
|
11,900
|
|
|
5/8/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
2.44
|
53,900
|
|
|
5/7/2012
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
2.44
|
13,200
|
|
|
5/4/2012
|
+0.60 / +7.69%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
2.30
|
12,100
|
|
|
5/3/2012
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.14
|
3,300
|
|
|
5/2/2012
|
0.00 / 0.00%
|
7.70
|
8.10
|
7.70
|
8.00
|
8.00
|
2.19
|
2,100
|
|
|
4/27/2012
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.19
|
14,600
|
|
|
4/26/2012
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.14
|
0
|
|
|
4/25/2012
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.16
|
141,200
|
|
|
4/24/2012
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
2.19
|
15,300
|
|
|
4/23/2012
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
2.08
|
43,000
|
|
|
4/20/2012
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.50
|
2.05
|
5,000
|
|
|
4/19/2012
|
-0.30 / -3.90%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
2.03
|
6,600
|
|
|
4/18/2012
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.70
|
2.11
|
3,400
|
|
|
4/17/2012
|
-0.30 / -3.85%
|
7.40
|
7.80
|
7.40
|
7.50
|
7.50
|
2.05
|
4,600
|
|
|
4/16/2012
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
2.14
|
2,900
|
|
|
4/13/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
2.08
|
2,900
|
|
|
4/12/2012
|
-0.40 / -5.19%
|
8.00
|
8.00
|
7.30
|
7.30
|
7.30
|
2.00
|
6,700
|
|
|
4/11/2012
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
2.11
|
14,400
|
|
|
4/10/2012
|
-0.10 / -1.37%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
1.97
|
2,600
|
|
|
4/9/2012
|
+0.10 / +1.39%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.00
|
14,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,388,300
|
8.27
|
1.35%
|
|
|
|
ABS
|
101,600
|
3.83
|
1.06%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
196,600
|
6.30
|
0.32%
|
|
|
|
APP
|
12,800
|
8.00
|
-2.44%
|
|
|
|
BMP
|
217,400
|
118.60
|
-1.98%
|
|
|
|
BRC
|
26,900
|
13.90
|
0.36%
|
|
|
|
BRR
|
14,600
|
18.20
|
0.00%
|
|
|
|
CSV
|
2,563,300
|
36.85
|
-1.86%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|