|
Closing price on 5/4/2011
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
900 |
| Split-adjusted Price |
1.95 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2011
|
-0.30 / -3.75%
|
8.20
|
8.20
|
7.60
|
7.70
|
7.70
|
1.95
|
900
|
|
|
4/29/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.02
|
0
|
|
|
4/28/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.02
|
100
|
|
|
4/27/2011
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.02
|
100
|
|
|
4/26/2011
|
+0.20 / +2.63%
|
8.10
|
8.10
|
7.70
|
7.80
|
7.80
|
1.97
|
16,100
|
|
|
4/25/2011
|
-0.50 / -6.17%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
1.92
|
2,400
|
|
|
4/22/2011
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.05
|
0
|
|
|
4/21/2011
|
+0.40 / +5.19%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.05
|
100
|
|
|
4/20/2011
|
+0.40 / +5.48%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
1.95
|
2,100
|
|
|
4/19/2011
|
-0.50 / -6.41%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1.85
|
2,400
|
|
|
4/18/2011
|
-0.30 / -3.70%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
1.97
|
1,100
|
|
|
4/15/2011
|
-0.60 / -6.90%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.05
|
600
|
|
|
4/14/2011
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.20
|
100
|
|
|
4/13/2011
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.15
|
100
|
|
|
4/8/2011
|
-0.40 / -4.76%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.02
|
100
|
|
|
4/7/2011
|
+0.20 / +2.44%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.13
|
100
|
|
|
4/6/2011
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
2.07
|
3,800
|
|
|
4/5/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.02
|
200
|
|
|
4/4/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.02
|
0
|
|
|
4/1/2011
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.02
|
1,300
|
|
|
3/31/2011
|
+0.20 / +2.53%
|
7.90
|
8.40
|
7.90
|
8.10
|
8.10
|
2.05
|
16,900
|
|
|
3/30/2011
|
-0.40 / -4.82%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
2.00
|
2,500
|
|
|
3/29/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
2.10
|
11,200
|
|
|
3/28/2011
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
2.13
|
17,000
|
|
|
3/25/2011
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
2.13
|
4,400
|
|
|
3/24/2011
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.18
|
100
|
|
|
3/23/2011
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
2.10
|
1,200
|
|
|
3/22/2011
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.18
|
100
|
|
|
3/21/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.23
|
0
|
|
|
3/18/2011
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.23
|
1,100
|
|
|