|
|
Closing price on 7/26/2012
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
14,200 |
| Split-adjusted Price |
2.61 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.61
|
14,200
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.60
|
8.20
|
8.20
|
2.61
|
7,320
|
|
|
7/24/2012
|
+0.40 / +5.13%
|
8.10
|
8.20
|
7.50
|
8.20
|
8.20
|
2.61
|
33,200
|
|
|
7/23/2012
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.80
|
2.48
|
11,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,100
|
8.24
|
0.98%
|
|
|
|
ABS
|
94,300
|
3.81
|
0.53%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
169,800
|
6.30
|
0.32%
|
|
|
|
APP
|
10,900
|
8.00
|
-2.44%
|
|
|
|
BMP
|
170,800
|
117.80
|
-2.64%
|
|
|
|
BRC
|
26,300
|
14.00
|
1.08%
|
|
|
|
BRR
|
14,600
|
18.20
|
0.00%
|
|
|
|
CSV
|
2,225,800
|
36.80
|
-2.00%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|