|
|
Closing price on 5/29/2013
|
|
| Open |
12.60 |
| High |
13.50 |
| Low |
12.60 |
| Volume |
131,500 |
| Split-adjusted Price |
4.10 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2013
|
+0.20 / +1.57%
|
12.60
|
13.50
|
12.60
|
12.90
|
12.90
|
4.10
|
131,500
|
|
|
5/28/2013
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
4.04
|
17,400
|
|
|
5/27/2013
|
-0.10 / -0.78%
|
13.20
|
13.50
|
12.70
|
12.70
|
12.70
|
4.04
|
58,900
|
|
|
5/24/2013
|
+0.90 / +7.56%
|
11.80
|
13.20
|
11.80
|
12.80
|
12.80
|
4.07
|
274,100
|
|
|
5/23/2013
|
-0.10 / -0.83%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.90
|
3.79
|
89,300
|
|
|
5/22/2013
|
+0.20 / +1.69%
|
12.60
|
12.60
|
11.60
|
12.00
|
12.00
|
3.82
|
70,500
|
|
|
5/21/2013
|
-0.10 / -0.84%
|
11.90
|
12.30
|
11.40
|
11.80
|
11.80
|
3.75
|
125,200
|
|
|
5/20/2013
|
-0.40 / -3.25%
|
12.10
|
12.50
|
11.40
|
11.90
|
11.90
|
3.79
|
74,500
|
|
|
5/17/2013
|
+1.00 / +8.85%
|
11.20
|
12.40
|
11.00
|
12.30
|
12.30
|
3.91
|
300,300
|
|
|
5/16/2013
|
+0.10 / +0.89%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.30
|
3.59
|
52,400
|
|
|
5/15/2013
|
+0.40 / +3.70%
|
10.80
|
11.50
|
10.80
|
11.20
|
11.20
|
3.56
|
18,900
|
|
|
5/14/2013
|
+0.10 / +0.93%
|
11.10
|
11.10
|
10.50
|
10.80
|
10.80
|
3.44
|
59,700
|
|
|
5/13/2013
|
-1.10 / -9.32%
|
12.20
|
12.20
|
10.70
|
10.70
|
10.70
|
3.40
|
96,800
|
|
|
5/10/2013
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.80
|
3.75
|
71,100
|
|
|
5/9/2013
|
+0.10 / +0.86%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.70
|
3.72
|
62,400
|
|
|
5/8/2013
|
-0.30 / -2.52%
|
12.50
|
12.50
|
11.60
|
11.60
|
11.60
|
3.69
|
59,100
|
|
|
5/7/2013
|
+0.30 / +2.59%
|
11.50
|
12.00
|
11.30
|
11.90
|
11.90
|
3.79
|
107,180
|
|
|
5/6/2013
|
-0.80 / -6.45%
|
12.10
|
12.20
|
11.60
|
11.60
|
11.60
|
3.69
|
144,250
|
|
|
5/3/2013
|
+0.60 / +5.08%
|
11.90
|
12.80
|
11.70
|
12.40
|
12.40
|
3.94
|
119,700
|
|
|
5/2/2013
|
+0.80 / +7.27%
|
11.40
|
12.00
|
11.40
|
11.80
|
11.80
|
3.75
|
126,100
|
|
|
4/26/2013
|
-0.30 / -2.65%
|
11.00
|
11.40
|
10.90
|
11.00
|
11.00
|
3.50
|
78,600
|
|
|
4/25/2013
|
-0.10 / -0.88%
|
11.50
|
11.60
|
10.80
|
11.30
|
11.30
|
3.59
|
217,800
|
|
|
4/24/2013
|
+1.00 / +9.62%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
3.63
|
166,700
|
|
|
4/23/2013
|
+1.10 / +11.83%
|
9.60
|
10.40
|
9.60
|
10.40
|
10.40
|
3.31
|
214,500
|
|
|
4/22/2013
|
+0.50 / +5.68%
|
8.80
|
9.60
|
8.80
|
9.30
|
9.30
|
2.96
|
79,900
|
|
|
4/18/2013
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.80
|
19,300
|
|
|
4/17/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.83
|
5,700
|
|
|
4/16/2013
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.90
|
2.83
|
6,600
|
|
|
4/15/2013
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
2.80
|
17,200
|
|
|
4/12/2013
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
2.89
|
3,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|