|
Closing price on 9/20/2013
|
|
| Open |
14.00 |
| High |
14.60 |
| Low |
13.70 |
| Volume |
10,800 |
| Split-adjusted Price |
4.84 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2013
|
-0.80 / -5.52%
|
14.00
|
14.60
|
13.70
|
13.70
|
13.70
|
4.84
|
10,800
|
|
|
9/19/2013
|
-0.30 / -2.03%
|
13.90
|
14.50
|
13.50
|
14.50
|
14.50
|
5.12
|
3,200
|
|
|
9/18/2013
|
-0.20 / -1.33%
|
14.20
|
14.80
|
14.00
|
14.80
|
14.80
|
5.23
|
3,100
|
|
|
9/17/2013
|
+0.20 / +1.35%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
5.30
|
300
|
|
|
9/16/2013
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.23
|
0
|
|
|
9/13/2013
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.00
|
14.80
|
14.80
|
5.23
|
3,100
|
|
|
9/12/2013
|
-0.40 / -2.70%
|
14.40
|
14.40
|
13.70
|
14.40
|
14.40
|
5.09
|
1,700
|
|
|
9/11/2013
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.80
|
5.23
|
1,200
|
|
|
9/10/2013
|
-0.50 / -3.27%
|
16.00
|
16.00
|
14.80
|
14.80
|
14.80
|
5.23
|
200
|
|
|
9/9/2013
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.40
|
0
|
|
|
9/6/2013
|
+0.40 / +2.68%
|
14.80
|
15.30
|
14.60
|
15.30
|
15.30
|
5.40
|
6,400
|
|
|
9/5/2013
|
+0.10 / +0.68%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.90
|
5.26
|
2,500
|
|
|
9/4/2013
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.30
|
14.80
|
14.80
|
5.23
|
4,300
|
|
|
9/3/2013
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.30
|
3,200
|
|
|
8/30/2013
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
5.51
|
0
|
|
|
8/29/2013
|
-0.30 / -1.89%
|
15.00
|
15.60
|
14.80
|
15.60
|
15.60
|
5.51
|
4,000
|
|
|
8/28/2013
|
-0.10 / -0.63%
|
15.60
|
15.90
|
15.10
|
15.90
|
15.90
|
5.62
|
1,715
|
|
|
8/27/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.65
|
60
|
|
|
8/26/2013
|
+0.30 / +1.91%
|
15.80
|
17.20
|
15.10
|
16.00
|
16.00
|
5.65
|
2,000
|
|
|
8/23/2013
|
-0.30 / -1.88%
|
15.20
|
15.70
|
15.10
|
15.70
|
15.70
|
5.54
|
6,000
|
|
|
8/22/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.65
|
2,800
|
|
|
8/21/2013
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
5.65
|
2,200
|
|
|
8/20/2013
|
+0.80 / +5.26%
|
15.50
|
16.00
|
15.40
|
16.00
|
16.00
|
5.65
|
6,600
|
|
|
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
|
|
|