|
|
Closing price on 8/22/2012
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
8,500 |
| Split-adjusted Price |
3.34 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2012
|
-0.30 / -2.78%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
3.34
|
8,500
|
|
|
8/21/2012
|
+0.60 / +5.88%
|
10.90
|
10.90
|
9.60
|
10.80
|
10.80
|
3.44
|
167,600
|
|
|
8/20/2012
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.24
|
81,900
|
|
|
8/17/2012
|
+1.10 / +12.94%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.60
|
3.05
|
129,300
|
|
|
8/16/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.70
|
22,400
|
|
|
8/15/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.70
|
20,000
|
|
|
8/14/2012
|
-0.40 / -4.49%
|
9.20
|
9.40
|
8.50
|
8.50
|
8.50
|
2.70
|
33,700
|
|
|
8/13/2012
|
-0.60 / -6.32%
|
8.90
|
9.50
|
8.90
|
8.90
|
8.90
|
2.83
|
3,800
|
|
|
8/10/2012
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
3.02
|
10,000
|
|
|
8/9/2012
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.50
|
3.02
|
214,000
|
|
|
8/8/2012
|
+0.50 / +5.95%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.90
|
2.83
|
59,400
|
|
|
8/7/2012
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.30
|
8.40
|
8.40
|
2.67
|
13,100
|
|
|
8/6/2012
|
+0.50 / +6.17%
|
8.40
|
8.60
|
8.10
|
8.60
|
8.60
|
2.74
|
36,400
|
|
|
8/3/2012
|
0.00 / 0.00%
|
8.10
|
8.70
|
8.00
|
8.10
|
8.10
|
2.58
|
13,600
|
|
|
8/2/2012
|
-0.30 / -3.57%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
2.58
|
5,900
|
|
|
8/1/2012
|
+0.50 / +6.33%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.40
|
2.67
|
32,600
|
|
|
7/31/2012
|
+0.40 / +5.33%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.90
|
2.51
|
15,200
|
|
|
7/30/2012
|
-0.60 / -7.41%
|
7.30
|
8.30
|
7.30
|
7.50
|
7.50
|
2.39
|
14,700
|
|
|
7/27/2012
|
-0.10 / -1.22%
|
8.00
|
8.10
|
7.80
|
8.10
|
8.10
|
2.58
|
6,300
|
|
|
7/26/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.61
|
14,200
|
|
|
7/25/2012
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.60
|
8.20
|
8.20
|
2.61
|
7,320
|
|
|
7/24/2012
|
+0.40 / +5.13%
|
8.10
|
8.20
|
7.50
|
8.20
|
8.20
|
2.61
|
33,200
|
|
|
7/23/2012
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.80
|
2.48
|
11,500
|
|
|
7/20/2012
|
-0.50 / -6.41%
|
7.90
|
7.90
|
7.30
|
7.30
|
7.30
|
2.32
|
20,400
|
|
|
7/19/2012
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.80
|
2.48
|
8,000
|
|
|
7/18/2012
|
+0.40 / +5.56%
|
7.50
|
7.70
|
7.20
|
7.60
|
7.60
|
2.42
|
44,200
|
|
|
7/17/2012
|
+0.50 / +7.46%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
2.29
|
22,400
|
|
|
7/16/2012
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.70
|
6.70
|
6.70
|
2.13
|
13,500
|
|
|
7/13/2012
|
-0.40 / -5.63%
|
7.10
|
7.20
|
6.70
|
6.70
|
6.70
|
2.13
|
13,800
|
|
|
7/12/2012
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.26
|
300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,176,100
|
8.24
|
0.98%
|
|
|
|
ABS
|
94,300
|
3.81
|
0.53%
|
|
|
|
APC
|
0
|
6.60
|
0.00%
|
|
|
|
APH
|
169,800
|
6.30
|
0.32%
|
|
|
|
APP
|
10,900
|
8.00
|
-2.44%
|
|
|
|
BMP
|
170,800
|
117.80
|
-2.64%
|
|
|
|
BRC
|
26,300
|
14.00
|
1.08%
|
|
|
|
BRR
|
14,600
|
18.20
|
0.00%
|
|
|
|
CSV
|
2,225,800
|
36.80
|
-2.00%
|
|
|
|
|
Market Update
Last updated at 2:15:01 PM
|
|
|
|
|