|
|
Closing price on 5/28/2010
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
17.90 |
| Volume |
60,400 |
| Split-adjusted Price |
3.88 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+0.70 / +3.89%
|
19.00
|
19.10
|
17.90
|
18.70
|
18.70
|
3.88
|
60,400
|
|
|
5/27/2010
|
-0.50 / -2.70%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
3.63
|
22,900
|
|
|
5/26/2010
|
+1.90 / +11.45%
|
17.00
|
18.50
|
17.00
|
18.50
|
18.50
|
3.73
|
23,500
|
|
|
5/25/2010
|
-0.10 / -0.60%
|
17.40
|
17.50
|
16.60
|
16.60
|
16.60
|
3.35
|
5,100
|
|
|
5/24/2010
|
+1.20 / +7.74%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
3.37
|
18,500
|
|
|
5/21/2010
|
-2.30 / -12.92%
|
16.00
|
16.50
|
15.50
|
15.50
|
15.50
|
3.13
|
36,700
|
|
|
5/20/2010
|
+1.00 / +5.95%
|
16.00
|
17.80
|
15.80
|
17.80
|
17.80
|
3.59
|
45,000
|
|
|
5/19/2010
|
-1.20 / -6.67%
|
17.90
|
17.90
|
16.70
|
16.80
|
16.80
|
3.39
|
35,600
|
|
|
5/18/2010
|
+1.20 / +7.14%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
3.63
|
13,000
|
|
|
5/17/2010
|
-1.70 / -9.19%
|
18.90
|
18.90
|
16.70
|
16.80
|
16.80
|
3.39
|
28,200
|
|
|
5/14/2010
|
-0.50 / -2.63%
|
18.00
|
19.50
|
17.60
|
18.50
|
18.50
|
3.73
|
63,800
|
|
|
5/13/2010
|
+0.30 / +1.60%
|
18.00
|
20.00
|
18.00
|
19.00
|
19.00
|
3.83
|
162,600
|
|
|
5/12/2010
|
-1.00 / -5.08%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
3.77
|
31,800
|
|
|
5/11/2010
|
-1.60 / -7.51%
|
22.00
|
22.00
|
19.70
|
19.70
|
19.70
|
3.97
|
27,500
|
|
|
5/10/2010
|
-1.20 / -5.33%
|
22.20
|
22.20
|
20.70
|
21.30
|
21.30
|
4.29
|
105,500
|
|
|
5/7/2010
|
+0.80 / +3.69%
|
21.50
|
22.60
|
20.00
|
22.50
|
22.50
|
4.54
|
218,200
|
|
|
5/6/2010
|
+1.50 / +7.43%
|
21.70
|
21.70
|
20.00
|
21.70
|
21.70
|
4.38
|
141,400
|
|
|
5/5/2010
|
+0.60 / +3.06%
|
19.00
|
20.80
|
19.00
|
20.20
|
20.20
|
4.07
|
50,400
|
|
|
5/4/2010
|
+1.20 / +6.52%
|
19.60
|
19.60
|
17.50
|
19.60
|
19.60
|
3.95
|
192,900
|
|
|
4/29/2010
|
+1.20 / +6.98%
|
18.40
|
18.40
|
18.20
|
18.40
|
18.40
|
3.71
|
77,800
|
|
|
4/28/2010
|
+0.70 / +4.24%
|
17.20
|
17.20
|
16.50
|
17.20
|
17.20
|
3.47
|
34,400
|
|
|
4/27/2010
|
+1.10 / +7.14%
|
15.80
|
16.50
|
15.40
|
16.50
|
16.50
|
3.33
|
97,100
|
|
|
4/26/2010
|
+0.50 / +3.36%
|
14.90
|
15.90
|
14.90
|
15.40
|
15.40
|
3.11
|
39,900
|
|
|
4/22/2010
|
+0.50 / +3.47%
|
15.00
|
15.30
|
14.40
|
14.90
|
14.90
|
3.00
|
78,700
|
|
|
4/21/2010
|
+0.80 / +5.88%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.40
|
2.90
|
58,200
|
|
|
4/20/2010
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.00
|
13.60
|
13.60
|
2.74
|
22,200
|
|
|
4/19/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
13.70
|
13.70
|
2.76
|
6,000
|
|
|
4/16/2010
|
+0.50 / +3.79%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.70
|
2.76
|
15,900
|
|
|
4/15/2010
|
+0.10 / +0.76%
|
13.50
|
13.80
|
12.90
|
13.20
|
13.20
|
2.66
|
16,700
|
|
|
4/14/2010
|
0.00 / 0.00%
|
12.40
|
13.10
|
12.40
|
13.10
|
13.10
|
2.64
|
14,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|