|
|
Closing price on 8/19/2013
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
24,600 |
| Split-adjusted Price |
5.37 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2013
|
-1.30 / -7.88%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
5.37
|
24,600
|
|
|
8/16/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.83
|
0
|
|
|
8/15/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
5.83
|
1,140
|
|
|
8/14/2013
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.83
|
100
|
|
|
8/13/2013
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5.76
|
1,000
|
|
|
8/12/2013
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.40
|
5.79
|
1,200
|
|
|
8/9/2013
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
5.83
|
4,600
|
|
|
8/8/2013
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
5.72
|
7,900
|
|
|
8/7/2013
|
-0.70 / -4.07%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
5.83
|
21,300
|
|
|
8/6/2013
|
-0.10 / -0.58%
|
17.00
|
17.20
|
16.50
|
17.20
|
17.20
|
6.07
|
7,100
|
|
|
8/5/2013
|
+0.10 / +0.58%
|
16.30
|
17.60
|
16.30
|
17.30
|
17.30
|
6.11
|
7,600
|
|
|
8/2/2013
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.50
|
17.20
|
17.20
|
6.07
|
4,100
|
|
|
8/1/2013
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.20
|
17.20
|
6.07
|
28,400
|
|
|
7/31/2013
|
-0.90 / -4.97%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.20
|
6.07
|
8,300
|
|
|
7/30/2013
|
+0.90 / +5.23%
|
17.00
|
18.90
|
17.00
|
18.10
|
18.10
|
6.39
|
55,800
|
|
|
7/29/2013
|
-0.20 / -1.15%
|
17.00
|
17.50
|
16.50
|
17.20
|
17.20
|
6.07
|
26,000
|
|
|
7/26/2013
|
0.00 / 0.00%
|
18.00
|
19.10
|
17.40
|
17.40
|
17.40
|
6.14
|
134,730
|
|
|
7/25/2013
|
+1.10 / +6.75%
|
16.00
|
17.90
|
16.00
|
17.40
|
17.40
|
6.14
|
24,380
|
|
|
7/24/2013
|
-0.10 / -0.61%
|
16.20
|
16.70
|
16.00
|
16.30
|
16.30
|
5.76
|
73,000
|
|
|
7/23/2013
|
-0.40 / -2.38%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.40
|
5.79
|
15,900
|
|
|
7/22/2013
|
+1.50 / +9.80%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.80
|
5.93
|
91,200
|
|
|
7/19/2013
|
+1.10 / +7.75%
|
14.30
|
15.40
|
14.30
|
15.30
|
15.30
|
5.40
|
25,500
|
|
|
7/18/2013
|
-0.30 / -2.07%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
5.01
|
27,500
|
|
|
7/17/2013
|
-0.30 / -2.03%
|
14.30
|
14.50
|
14.10
|
14.50
|
14.50
|
5.12
|
36,800
|
|
|
7/16/2013
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.50
|
14.80
|
14.80
|
5.23
|
1,400
|
|
|
7/15/2013
|
+0.30 / +2.10%
|
14.10
|
14.60
|
14.00
|
14.60
|
14.60
|
5.16
|
32,500
|
|
|
7/12/2013
|
+0.50 / +3.62%
|
14.00
|
14.30
|
13.90
|
14.30
|
14.30
|
5.05
|
9,000
|
|
|
7/11/2013
|
+0.40 / +2.99%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
4.87
|
3,400
|
|
|
7/10/2013
|
-1.20 / -8.22%
|
13.50
|
14.40
|
13.40
|
13.40
|
13.40
|
4.73
|
16,000
|
|
|
7/9/2013
|
-0.60 / -3.95%
|
13.70
|
14.60
|
13.70
|
14.60
|
14.60
|
5.16
|
64,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,222,700
|
8.16
|
-1.69%
|
|
|
|
ABS
|
181,300
|
3.79
|
-2.57%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
424,900
|
6.28
|
0.00%
|
|
|
|
APP
|
13,200
|
8.50
|
1.19%
|
|
|
|
BMP
|
178,400
|
121.00
|
-2.02%
|
|
|
|
BRC
|
15,600
|
13.85
|
1.09%
|
|
|
|
BRR
|
8,800
|
18.20
|
0.00%
|
|
|
|
CSV
|
3,990,600
|
37.55
|
-3.96%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|