|
Closing price on 7/26/2017
|
|
| Open |
17.10 |
| High |
18.30 |
| Low |
17.10 |
| Volume |
300 |
| Split-adjusted Price |
14.92 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
-0.70 / -3.68%
|
17.10
|
18.30
|
17.10
|
18.30
|
17.50
|
14.92
|
300
|
|
|
7/25/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.49
|
30
|
|
|
7/24/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.49
|
0
|
|
|
7/21/2017
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.49
|
3,000
|
|
|
7/20/2017
|
+0.10 / +0.53%
|
17.10
|
18.80
|
17.10
|
18.80
|
17.42
|
15.33
|
477
|
|
|
7/19/2017
|
-1.00 / -5.08%
|
19.50
|
19.50
|
18.70
|
18.70
|
19.37
|
15.25
|
5,500
|
|
|
7/18/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.07
|
0
|
|
|
7/17/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.07
|
0
|
|
|
7/14/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.07
|
0
|
|
|
7/13/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.07
|
0
|
|
|
7/12/2017
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
16.07
|
24
|
|
|
7/11/2017
|
+1.00 / +5.35%
|
17.00
|
19.70
|
17.00
|
19.70
|
17.34
|
16.07
|
800
|
|
|
7/10/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.25
|
0
|
|
|
7/7/2017
|
+1.60 / +9.36%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
15.25
|
100
|
|
|
7/6/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.94
|
13
|
|
|
7/5/2017
|
-1.10 / -6.04%
|
18.50
|
18.50
|
17.10
|
17.10
|
18.37
|
13.94
|
3,900
|
|
|
7/4/2017
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.84
|
2
|
|
|
7/3/2017
|
+1.10 / +6.43%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
14.84
|
100
|
|
|
6/30/2017
|
-0.90 / -5.00%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.12
|
13.94
|
5,100
|
|
|
6/29/2017
|
-1.80 / -9.09%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.68
|
1,035
|
|
|
6/28/2017
|
+0.40 / +2.06%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.15
|
110
|
|
|
6/27/2017
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.82
|
100
|
|
|
6/26/2017
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.40
|
18.50
|
18.42
|
15.09
|
1,000
|
|
|
6/23/2017
|
-0.80 / -4.26%
|
20.00
|
20.00
|
17.00
|
18.00
|
17.20
|
14.68
|
7,300
|
|
|
6/22/2017
|
-0.20 / -1.05%
|
20.70
|
20.70
|
17.50
|
18.80
|
17.93
|
15.33
|
4,295
|
|
|
6/21/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.49
|
1
|
|
|
6/20/2017
|
-2.00 / -9.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.01
|
15.49
|
1,300
|
|
|
6/19/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.13
|
0
|
|
|
6/16/2017
|
+1.10 / +5.53%
|
19.80
|
21.00
|
19.80
|
21.00
|
19.94
|
17.13
|
1,600
|
|
|
6/15/2017
|
+1.80 / +9.94%
|
19.90
|
19.90
|
18.00
|
19.90
|
18.15
|
16.23
|
5,400
|
|
|