|
|
Closing price on 6/10/2010
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
17,200 |
| Split-adjusted Price |
3.32 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
-0.20 / -1.23%
|
15.80
|
16.00
|
15.70
|
16.00
|
16.00
|
3.32
|
17,200
|
|
|
6/9/2010
|
-0.50 / -2.99%
|
16.70
|
17.00
|
16.20
|
16.20
|
16.20
|
3.36
|
19,400
|
|
|
6/8/2010
|
+0.90 / +5.70%
|
16.00
|
16.90
|
15.80
|
16.70
|
16.70
|
3.46
|
19,500
|
|
|
6/7/2010
|
-0.40 / -2.47%
|
15.30
|
16.40
|
15.30
|
15.80
|
15.80
|
3.27
|
28,400
|
|
|
6/4/2010
|
-0.50 / -2.99%
|
17.10
|
17.10
|
16.20
|
16.20
|
16.20
|
3.36
|
7,200
|
|
|
6/3/2010
|
-0.10 / -0.60%
|
18.10
|
18.10
|
16.00
|
16.70
|
16.70
|
3.46
|
26,700
|
|
|
6/2/2010
|
+0.50 / +3.07%
|
17.40
|
17.60
|
16.80
|
16.80
|
16.80
|
3.48
|
10,600
|
|
|
6/1/2010
|
-1.00 / -5.78%
|
16.30
|
18.00
|
16.20
|
16.30
|
16.30
|
3.38
|
25,500
|
|
|
5/31/2010
|
-1.40 / -7.49%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.30
|
3.59
|
17,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|