|
Closing price on 10/7/2008
|
|
| Open |
15.60 |
| High |
17.50 |
| Low |
15.60 |
| Volume |
3,200 |
| Split-adjusted Price |
5.82 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2008
|
+1.00 / +6.06%
|
15.60
|
17.50
|
15.60
|
17.50
|
17.50
|
5.82
|
3,200
|
|
|
10/6/2008
|
-0.70 / -4.07%
|
16.50
|
17.20
|
16.50
|
16.50
|
16.50
|
5.49
|
1,700
|
|
|
10/3/2008
|
-1.00 / -5.49%
|
19.60
|
19.60
|
17.20
|
17.20
|
17.20
|
5.72
|
500
|
|
|
10/2/2008
|
-1.30 / -6.67%
|
20.80
|
20.80
|
18.20
|
18.20
|
18.20
|
6.05
|
1,500
|
|
|
10/1/2008
|
+1.20 / +6.56%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.49
|
100
|
|
|
9/30/2008
|
+0.30 / +1.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.09
|
100
|
|
|
9/29/2008
|
-0.70 / -3.74%
|
19.70
|
19.70
|
17.50
|
18.00
|
18.00
|
5.99
|
18,200
|
|
|
9/26/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.70
|
6.22
|
36,500
|
|
|
9/25/2008
|
+1.10 / +6.08%
|
18.90
|
20.30
|
18.90
|
19.20
|
19.20
|
5.70
|
3,900
|
|
|
9/24/2008
|
-0.60 / -3.21%
|
20.70
|
20.70
|
18.10
|
18.10
|
18.10
|
5.38
|
11,700
|
|
|
9/23/2008
|
+0.30 / +1.63%
|
19.50
|
19.60
|
18.70
|
18.70
|
18.70
|
5.55
|
8,800
|
|
|
9/22/2008
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.46
|
1,000
|
|
|
9/19/2008
|
0.00 / 0.00%
|
18.20
|
18.20
|
16.00
|
18.20
|
18.20
|
5.41
|
6,600
|
|
|
9/18/2008
|
+1.10 / +6.43%
|
16.00
|
18.20
|
16.00
|
18.20
|
18.20
|
5.41
|
16,000
|
|
|
9/17/2008
|
-1.00 / -5.52%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.08
|
1,000
|
|
|
9/16/2008
|
-2.50 / -12.14%
|
20.50
|
20.50
|
18.10
|
18.10
|
18.10
|
5.38
|
1,400
|
|
|
9/15/2008
|
+1.20 / +6.19%
|
18.10
|
20.70
|
18.10
|
20.60
|
20.60
|
6.12
|
19,600
|
|
|
9/12/2008
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
5.76
|
100
|
|
|
9/11/2008
|
-1.50 / -6.85%
|
21.50
|
22.00
|
20.40
|
20.40
|
20.40
|
6.06
|
39,700
|
|
|
9/10/2008
|
+1.30 / +6.31%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
6.50
|
56,400
|
|
|
9/9/2008
|
+1.60 / +8.42%
|
19.00
|
20.60
|
19.00
|
20.60
|
20.60
|
6.12
|
56,000
|
|
|
9/8/2008
|
-0.20 / -1.04%
|
20.50
|
20.50
|
18.20
|
19.00
|
19.00
|
5.64
|
31,300
|
|
|
9/5/2008
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.70
|
8,500
|
|
|
9/4/2008
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.35
|
8,400
|
|
|
9/3/2008
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.02
|
200
|
|
|
8/29/2008
|
+1.80 / +12.41%
|
15.00
|
16.30
|
15.00
|
16.30
|
16.30
|
4.84
|
26,800
|
|
|
8/28/2008
|
-0.50 / -3.33%
|
15.90
|
15.90
|
14.50
|
14.50
|
14.50
|
4.31
|
21,300
|
|
|
8/27/2008
|
+0.80 / +5.63%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
4.45
|
20,500
|
|
|
8/26/2008
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.22
|
1,700
|
|
|
8/25/2008
|
+0.90 / +7.26%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.95
|
9,500
|
|
|