|
Closing price on 9/28/2017
|
|
| Open |
15.00 |
| High |
17.40 |
| Low |
15.00 |
| Volume |
2,800 |
| Split-adjusted Price |
14.19 |
|
|
TPP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
+1.40 / +8.75%
|
15.00
|
17.40
|
15.00
|
17.40
|
15.12
|
14.19
|
2,800
|
|
|
9/27/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.05
|
40
|
|
|
9/26/2017
|
+1.00 / +6.67%
|
15.00
|
16.20
|
15.00
|
16.00
|
15.56
|
13.05
|
2,000
|
|
|
9/25/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.23
|
100
|
|
|
9/22/2017
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.23
|
683
|
|
|
9/21/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.74
|
200
|
|
|
9/20/2017
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.39
|
11.74
|
1,200
|
|
|
9/19/2017
|
-0.30 / -2.04%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
11.74
|
2,300
|
|
|
9/18/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.99
|
30
|
|
|
9/15/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.99
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.68
|
11.99
|
500
|
|
|
9/13/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.99
|
0
|
|
|
9/12/2017
|
+1.20 / +8.89%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.99
|
151
|
|
|
9/11/2017
|
-0.10 / -0.74%
|
12.50
|
13.50
|
12.50
|
13.50
|
12.51
|
11.01
|
10,200
|
|
|
9/8/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.09
|
0
|
|
|
9/7/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.09
|
0
|
|
|
9/6/2017
|
-0.10 / -0.73%
|
13.00
|
13.60
|
13.00
|
13.60
|
13.30
|
11.09
|
200
|
|
|
9/5/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.17
|
0
|
|
|
9/1/2017
|
+0.80 / +6.20%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.17
|
151
|
|
|
8/31/2017
|
-1.20 / -8.51%
|
14.00
|
14.00
|
12.90
|
12.90
|
12.92
|
10.52
|
7,200
|
|
|
8/30/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.50
|
0
|
|
|
8/29/2017
|
+1.00 / +7.63%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
11.50
|
100
|
|
|
8/28/2017
|
0.00 / 0.00%
|
12.00
|
13.10
|
12.00
|
13.10
|
12.01
|
10.68
|
18,700
|
|
|
8/25/2017
|
-1.30 / -9.03%
|
14.30
|
14.30
|
13.10
|
13.10
|
13.90
|
10.68
|
1,754
|
|
|
8/24/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.74
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.74
|
0
|
|
|
8/22/2017
|
+1.20 / +9.09%
|
12.10
|
14.40
|
11.90
|
14.40
|
12.58
|
11.74
|
400
|
|
|
8/21/2017
|
-1.40 / -9.59%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.31
|
10.76
|
7,800
|
|
|
8/18/2017
|
-1.60 / -9.88%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.91
|
5,400
|
|
|
8/17/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
13.21
|
0
|
|
|