|
Closing price on 1/28/2010
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
9.30 |
| Volume |
400 |
| Split-adjusted Price |
3.43 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2010
|
-0.70 / -7.00%
|
10.70
|
10.70
|
9.30
|
9.30
|
9.30
|
3.43
|
400
|
|
|
1/27/2010
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.69
|
100
|
|
|
1/26/2010
|
+0.80 / +8.51%
|
9.60
|
10.20
|
9.00
|
10.20
|
10.20
|
3.76
|
7,300
|
|
|
1/25/2010
|
-0.50 / -5.05%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.40
|
3.47
|
600
|
|
|
1/22/2010
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.65
|
100
|
|
|
1/21/2010
|
-0.70 / -6.80%
|
10.70
|
10.70
|
9.60
|
9.60
|
9.60
|
3.54
|
1,200
|
|
|
1/20/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.80
|
0
|
|
|
1/19/2010
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.80
|
1,100
|
|
|
1/18/2010
|
-0.70 / -6.67%
|
10.90
|
10.90
|
9.80
|
9.80
|
9.80
|
3.61
|
1,500
|
|
|
1/15/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.87
|
0
|
|
|
1/14/2010
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.87
|
100
|
|
|
1/13/2010
|
+0.20 / +2.04%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
3.69
|
700
|
|
|
1/12/2010
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.61
|
1,500
|
|
|
1/11/2010
|
+0.20 / +2.00%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.20
|
3.76
|
400
|
|
|
1/8/2010
|
-0.40 / -3.85%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
3.69
|
1,600
|
|
|
1/7/2010
|
-0.40 / -3.70%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.40
|
3.84
|
1,700
|
|
|
1/6/2010
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.80
|
3.98
|
3,400
|
|
|
1/5/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.10
|
11.10
|
4.09
|
2,700
|
|
|
1/4/2010
|
+0.60 / +5.71%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
4.09
|
4,300
|
|
|
12/31/2009
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
3.87
|
2,100
|
|
|
12/30/2009
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.95
|
100
|
|
|
12/29/2009
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
3.69
|
1,000
|
|
|
12/28/2009
|
+0.50 / +5.00%
|
9.50
|
10.50
|
9.50
|
10.50
|
10.50
|
3.87
|
500
|
|
|
12/25/2009
|
+0.50 / +5.26%
|
9.70
|
10.00
|
9.40
|
10.00
|
10.00
|
3.69
|
7,000
|
|
|
12/24/2009
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.50
|
3.50
|
4,500
|
|
|
12/23/2009
|
+0.50 / +5.26%
|
10.20
|
10.20
|
9.50
|
10.00
|
10.00
|
3.69
|
600
|
|
|
12/22/2009
|
-0.10 / -1.04%
|
9.50
|
9.90
|
9.50
|
9.50
|
9.50
|
3.50
|
3,600
|
|
|
12/21/2009
|
+0.60 / +6.67%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.54
|
2,400
|
|
|
12/18/2009
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
3.32
|
1,800
|
|
|
12/17/2009
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.32
|
1,200
|
|
|