|
|
Closing price on 8/10/2010
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
16.70 |
| Volume |
44,500 |
| Split-adjusted Price |
3.52 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2010
|
-0.50 / -2.86%
|
17.60
|
17.60
|
16.70
|
17.00
|
17.00
|
3.52
|
44,500
|
|
|
8/9/2010
|
-0.50 / -2.78%
|
18.00
|
18.90
|
17.40
|
17.50
|
17.50
|
3.63
|
26,900
|
|
|
8/6/2010
|
-0.70 / -3.74%
|
18.00
|
18.00
|
17.00
|
18.00
|
18.00
|
3.73
|
9,100
|
|
|
8/5/2010
|
-0.80 / -4.10%
|
18.70
|
18.70
|
17.40
|
18.70
|
18.70
|
3.88
|
17,400
|
|
|
8/4/2010
|
-0.20 / -1.02%
|
18.90
|
19.60
|
18.50
|
19.50
|
19.50
|
4.04
|
8,500
|
|
|
8/3/2010
|
-0.30 / -1.50%
|
20.00
|
20.20
|
19.50
|
19.70
|
19.70
|
4.08
|
28,500
|
|
|
8/2/2010
|
-0.10 / -0.50%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
4.15
|
13,100
|
|
|
7/30/2010
|
+0.10 / +0.50%
|
19.50
|
20.80
|
19.50
|
20.10
|
20.10
|
4.17
|
61,800
|
|
|
7/29/2010
|
-0.50 / -2.44%
|
19.40
|
20.70
|
19.40
|
20.00
|
20.00
|
4.15
|
36,100
|
|
|
7/28/2010
|
-1.00 / -4.65%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
4.25
|
59,600
|
|
|
7/27/2010
|
-0.80 / -3.59%
|
22.00
|
22.20
|
21.50
|
21.50
|
21.50
|
4.46
|
29,400
|
|
|
7/26/2010
|
+1.10 / +5.19%
|
22.00
|
22.30
|
20.90
|
22.30
|
22.30
|
4.62
|
116,900
|
|
|
7/23/2010
|
-0.10 / -0.47%
|
21.00
|
21.50
|
20.70
|
21.20
|
21.20
|
4.39
|
17,600
|
|
|
7/22/2010
|
+0.20 / +0.95%
|
21.00
|
21.60
|
20.20
|
21.30
|
21.30
|
4.41
|
66,600
|
|
|
7/21/2010
|
-1.40 / -6.22%
|
24.00
|
24.00
|
21.10
|
21.10
|
21.10
|
4.37
|
85,600
|
|
|
7/20/2010
|
+1.40 / +6.64%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.50
|
4.66
|
145,600
|
|
|
7/19/2010
|
+1.10 / +5.50%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.10
|
4.37
|
73,500
|
|
|
7/16/2010
|
+0.20 / +1.01%
|
19.50
|
20.50
|
19.00
|
20.00
|
20.00
|
4.15
|
50,400
|
|
|
7/15/2010
|
-0.20 / -1.00%
|
20.30
|
20.30
|
19.40
|
19.80
|
19.80
|
4.10
|
56,500
|
|
|
7/14/2010
|
-0.60 / -2.91%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.00
|
4.15
|
53,600
|
|
|
7/13/2010
|
+0.10 / +0.49%
|
20.30
|
21.30
|
20.30
|
20.60
|
20.60
|
4.27
|
24,200
|
|
|
7/12/2010
|
-1.30 / -5.96%
|
21.50
|
21.50
|
20.10
|
20.50
|
20.50
|
4.25
|
71,400
|
|
|
7/9/2010
|
+0.70 / +3.32%
|
21.90
|
21.90
|
20.80
|
21.80
|
21.80
|
4.52
|
101,200
|
|
|
7/8/2010
|
+2.20 / +11.64%
|
19.00
|
21.10
|
18.50
|
21.10
|
21.10
|
4.37
|
143,500
|
|
|
7/7/2010
|
+0.20 / +1.07%
|
19.10
|
20.00
|
18.90
|
18.90
|
18.90
|
3.92
|
166,000
|
|
|
7/6/2010
|
+0.90 / +5.06%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.70
|
3.88
|
95,100
|
|
|
7/5/2010
|
+0.60 / +3.49%
|
17.90
|
17.90
|
16.20
|
17.80
|
17.80
|
3.69
|
51,500
|
|
|
7/2/2010
|
+0.20 / +1.18%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.20
|
3.56
|
21,100
|
|
|
7/1/2010
|
-1.00 / -5.56%
|
17.70
|
17.90
|
17.00
|
17.00
|
17.00
|
3.52
|
42,700
|
|
|
6/30/2010
|
-0.50 / -2.70%
|
17.60
|
18.00
|
17.60
|
18.00
|
18.00
|
3.73
|
44,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|