|
|
Closing price on 7/20/2012
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.30 |
| Volume |
20,400 |
| Split-adjusted Price |
2.32 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2012
|
-0.50 / -6.41%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.30
|
2.32
|
20,400
|
|
|
7/19/2012
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.48
|
8,000
|
|
|
7/18/2012
|
+0.40 / +5.56%
|
7.50
|
7.70
|
7.20
|
7.60
|
7.60
|
2.42
|
44,200
|
|
|
7/17/2012
|
+0.50 / +7.46%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.29
|
22,400
|
|
|
7/16/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.70
|
6.70
|
2.13
|
13,500
|
|
|
7/13/2012
|
-0.40 / -5.63%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.70
|
2.13
|
13,800
|
|
|
7/12/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.26
|
300
|
|
|
7/11/2012
|
-0.20 / -2.78%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.23
|
600
|
|
|
7/10/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.29
|
0
|
|
|
7/9/2012
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
2.29
|
0
|
|
|
7/6/2012
|
+0.40 / +5.88%
|
7.20
|
7.20
|
6.90
|
7.20
|
7.20
|
2.29
|
4,400
|
|
|
7/5/2012
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.16
|
3,000
|
|
|
7/4/2012
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.30
|
6.30
|
6.30
|
2.00
|
3,000
|
|
|
7/3/2012
|
-0.40 / -5.63%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
2.13
|
14,400
|
|
|
7/2/2012
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.26
|
100
|
|
|
6/29/2012
|
-1.50 / -17.44%
|
7.50
|
7.60
|
7.10
|
7.10
|
7.10
|
2.26
|
1,100
|
|
|
6/28/2012
|
+0.40 / +4.88%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
2.35
|
17,100
|
|
|
6/27/2012
|
-0.20 / -2.38%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
2.24
|
7,800
|
|
|
6/26/2012
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.40
|
2.30
|
11,400
|
|
|
6/25/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.60
|
2.35
|
23,500
|
|
|
6/22/2012
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.35
|
2,800
|
|
|
6/21/2012
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
2.35
|
25,500
|
|
|
6/20/2012
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
2.41
|
19,200
|
|
|
6/19/2012
|
+0.30 / +3.53%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
2.41
|
10,600
|
|
|
6/18/2012
|
-0.40 / -4.49%
|
9.20
|
9.20
|
8.50
|
8.50
|
8.50
|
2.33
|
2,300
|
|
|
6/15/2012
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
2.44
|
6,300
|
|
|
6/14/2012
|
-0.40 / -4.49%
|
8.60
|
8.90
|
8.40
|
8.50
|
8.50
|
2.33
|
32,100
|
|
|
6/13/2012
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.90
|
2.44
|
24,430
|
|
|
6/12/2012
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.40
|
9.00
|
9.00
|
2.46
|
34,900
|
|
|
6/11/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.46
|
11,700
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|