|
Closing price on 10/14/2010
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.60 |
| Volume |
2,000 |
| Split-adjusted Price |
3.39 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2010
|
-0.60 / -6.52%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.39
|
2,000
|
|
|
10/13/2010
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.63
|
100
|
|
|
10/12/2010
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
3.59
|
200
|
|
|
10/11/2010
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.59
|
0
|
|
|
10/8/2010
|
+0.50 / +5.56%
|
8.50
|
9.50
|
8.50
|
9.50
|
9.50
|
3.75
|
700
|
|
|
10/7/2010
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.55
|
500
|
|
|
10/6/2010
|
+0.60 / +6.98%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.63
|
1,500
|
|
|
10/5/2010
|
-0.50 / -5.49%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
3.39
|
500
|
|
|
10/4/2010
|
-0.60 / -6.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.59
|
600
|
|
|
10/1/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.82
|
0
|
|
|
9/30/2010
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.82
|
100
|
|
|
9/29/2010
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
3.75
|
1,500
|
|
|
9/28/2010
|
+0.20 / +2.13%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
3.78
|
500
|
|
|
9/27/2010
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.71
|
100
|
|
|
9/24/2010
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.71
|
1,300
|
|
|
9/23/2010
|
-0.40 / -4.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.71
|
500
|
|
|
9/22/2010
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.86
|
100
|
|
|
9/21/2010
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.78
|
100
|
|
|
9/20/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.75
|
8,200
|
|
|
9/17/2010
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
3.75
|
5,400
|
|
|
9/16/2010
|
-0.40 / -4.04%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
3.75
|
1,500
|
|
|
9/15/2010
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.90
|
100
|
|
|
9/14/2010
|
-0.20 / -2.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.75
|
11,000
|
|
|
9/13/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.82
|
0
|
|
|
9/10/2010
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.70
|
3.82
|
11,400
|
|
|
9/9/2010
|
+0.20 / +2.02%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
3.98
|
2,100
|
|
|
9/8/2010
|
-0.10 / -1.00%
|
9.40
|
10.00
|
9.30
|
9.90
|
9.90
|
3.90
|
13,600
|
|
|
9/7/2010
|
-0.40 / -3.85%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.94
|
2,200
|
|
|
9/6/2010
|
+0.50 / +5.05%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.40
|
4.10
|
17,000
|
|
|
9/1/2010
|
-0.10 / -1.00%
|
9.60
|
10.30
|
9.60
|
9.90
|
9.90
|
3.90
|
9,000
|
|
|