|
Closing price on 7/3/2012
|
|
| Open |
7.10 |
| High |
7.10 |
| Low |
6.70 |
| Volume |
14,400 |
| Split-adjusted Price |
2.13 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/8/2012
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
2.46
|
5,600
|
|
|
6/7/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.49
|
4,400
|
|
|
6/6/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.46
|
100
|
|
|
6/5/2012
|
+0.30 / +3.49%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.44
|
100
|
|
|
6/4/2012
|
-0.60 / -6.52%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.35
|
6,100
|
|
|
6/1/2012
|
+0.20 / +2.22%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
2.52
|
200
|
|
|
5/31/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.46
|
1,800
|
|
|
5/30/2012
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.90
|
9.10
|
9.10
|
2.49
|
4,900
|
|
|
5/29/2012
|
+0.60 / +6.90%
|
9.10
|
9.30
|
8.70
|
9.30
|
9.30
|
2.55
|
28,000
|
|
|
5/28/2012
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.38
|
200
|
|
|
5/25/2012
|
-0.10 / -1.18%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.30
|
2,000
|
|
|
5/24/2012
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
2.33
|
1,500
|
|
|
5/23/2012
|
-0.60 / -6.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.33
|
100
|
|
|