|
|
Closing price on 8/31/2009
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
40,600 |
| Split-adjusted Price |
2.93 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2009
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.40
|
16.40
|
2.93
|
40,600
|
|
|
8/28/2009
|
+0.90 / +5.84%
|
15.70
|
16.30
|
15.40
|
16.30
|
16.30
|
2.91
|
126,900
|
|
|
8/27/2009
|
+0.40 / +2.67%
|
15.90
|
16.00
|
15.00
|
15.40
|
15.40
|
2.75
|
124,300
|
|
|
8/26/2009
|
-0.10 / -0.66%
|
14.80
|
15.80
|
14.80
|
15.00
|
15.00
|
2.68
|
49,000
|
|
|
8/25/2009
|
+0.70 / +4.86%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.10
|
2.69
|
92,200
|
|
|
8/24/2009
|
+1.10 / +8.27%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
2.57
|
78,700
|
|
|
8/21/2009
|
+0.10 / +0.76%
|
13.20
|
13.70
|
13.00
|
13.30
|
13.30
|
2.37
|
14,800
|
|
|
8/20/2009
|
-0.20 / -1.49%
|
13.60
|
13.60
|
12.90
|
13.20
|
13.20
|
2.36
|
39,300
|
|
|
8/19/2009
|
-0.40 / -2.90%
|
13.80
|
13.90
|
13.40
|
13.40
|
13.40
|
2.39
|
17,600
|
|
|
8/18/2009
|
+0.20 / +1.47%
|
14.50
|
14.50
|
13.50
|
13.80
|
13.80
|
2.46
|
40,900
|
|
|
8/17/2009
|
+0.70 / +5.43%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.43
|
72,900
|
|
|
8/14/2009
|
+0.90 / +7.50%
|
12.70
|
12.90
|
12.30
|
12.90
|
12.90
|
2.30
|
41,000
|
|
|
8/13/2009
|
+0.20 / +1.69%
|
12.50
|
12.60
|
11.90
|
12.00
|
12.00
|
2.14
|
15,800
|
|
|
8/12/2009
|
-0.40 / -3.28%
|
11.50
|
12.50
|
11.50
|
11.80
|
11.80
|
2.11
|
3,200
|
|
|
8/11/2009
|
-0.10 / -0.81%
|
13.00
|
13.00
|
11.80
|
12.20
|
12.20
|
2.18
|
5,700
|
|
|
8/10/2009
|
+0.30 / +2.50%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
2.19
|
3,700
|
|
|
8/7/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.14
|
0
|
|
|
8/6/2009
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
2.14
|
3,600
|
|
|
8/5/2009
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
12.00
|
2.14
|
17,500
|
|
|
8/4/2009
|
-1.00 / -8.13%
|
12.00
|
12.00
|
11.20
|
11.30
|
11.30
|
2.02
|
1,700
|
|
|
8/3/2009
|
+0.60 / +5.13%
|
10.90
|
12.30
|
10.90
|
12.30
|
12.30
|
2.19
|
300
|
|
|
7/31/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.09
|
3,700
|
|
|
7/30/2009
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.09
|
1,000
|
|
|
7/29/2009
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.14
|
1,400
|
|
|
7/28/2009
|
-1.00 / -7.75%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
2.12
|
10,400
|
|
|
7/27/2009
|
+0.30 / +2.38%
|
13.40
|
13.40
|
12.10
|
12.90
|
12.90
|
2.30
|
9,300
|
|
|
7/24/2009
|
+0.40 / +3.28%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
2.25
|
10,900
|
|
|
7/23/2009
|
+0.80 / +7.02%
|
11.00
|
12.30
|
11.00
|
12.20
|
12.20
|
2.18
|
1,800
|
|
|
7/22/2009
|
-0.70 / -5.79%
|
12.20
|
12.20
|
11.30
|
11.40
|
11.40
|
2.03
|
1,800
|
|
|
7/21/2009
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
2.16
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,615,700
|
8.40
|
1.82%
|
|
|
|
ABS
|
98,900
|
3.85
|
0.26%
|
|
|
|
APC
|
10,000
|
6.60
|
0.00%
|
|
|
|
APH
|
222,600
|
6.32
|
1.12%
|
|
|
|
APP
|
600
|
7.90
|
-2.47%
|
|
|
|
BMP
|
107,300
|
119.60
|
2.57%
|
|
|
|
BRC
|
13,000
|
14.10
|
1.08%
|
|
|
|
BRR
|
4,800
|
18.20
|
-0.55%
|
|
|
|
CSV
|
1,937,000
|
36.55
|
0.69%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|