|
|
Closing price on 8/19/2010
|
|
| Open |
16.20 |
| High |
17.10 |
| Low |
16.00 |
| Volume |
57,300 |
| Split-adjusted Price |
3.44 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2010
|
+0.50 / +3.11%
|
16.20
|
17.10
|
16.00
|
16.60
|
16.60
|
3.44
|
57,300
|
|
|
8/18/2010
|
-0.40 / -2.42%
|
16.90
|
16.90
|
15.80
|
16.10
|
16.10
|
3.34
|
73,400
|
|
|
8/17/2010
|
-1.00 / -5.71%
|
17.60
|
17.60
|
16.50
|
16.50
|
16.50
|
3.42
|
22,200
|
|
|
8/16/2010
|
+0.40 / +2.34%
|
17.50
|
17.60
|
17.20
|
17.50
|
17.50
|
3.63
|
29,500
|
|
|
8/13/2010
|
+1.10 / +6.88%
|
16.20
|
17.10
|
16.10
|
17.10
|
17.10
|
3.54
|
22,000
|
|
|
8/12/2010
|
-0.90 / -5.33%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
3.32
|
45,100
|
|
|
8/11/2010
|
-0.10 / -0.59%
|
17.40
|
17.60
|
16.10
|
16.90
|
16.90
|
3.50
|
30,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|