|
Closing price on 11/12/2008
|
|
| Open |
9.70 |
| High |
11.00 |
| Low |
9.70 |
| Volume |
2,800 |
| Split-adjusted Price |
3.66 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2008
|
+0.70 / +6.80%
|
9.70
|
11.00
|
9.70
|
11.00
|
11.00
|
3.66
|
2,800
|
|
|
11/11/2008
|
-0.60 / -5.50%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.43
|
400
|
|
|
11/10/2008
|
-0.40 / -3.54%
|
11.00
|
11.50
|
10.80
|
10.90
|
10.90
|
3.63
|
1,800
|
|
|
11/7/2008
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.76
|
0
|
|
|
11/6/2008
|
-0.80 / -6.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
3.76
|
4,700
|
|
|
11/5/2008
|
-0.50 / -3.97%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
4.02
|
2,100
|
|
|
11/4/2008
|
+0.70 / +5.88%
|
11.40
|
12.70
|
11.10
|
12.60
|
12.60
|
4.19
|
9,300
|
|
|
11/3/2008
|
-0.80 / -6.30%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.96
|
1,300
|
|
|
10/31/2008
|
-0.90 / -6.62%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
4.22
|
200
|
|
|
10/30/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.52
|
100
|
|
|
10/29/2008
|
-1.00 / -6.67%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.00
|
4.66
|
700
|
|
|
10/28/2008
|
-1.10 / -6.83%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.99
|
100
|
|
|
10/27/2008
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
5.36
|
100
|
|
|
10/24/2008
|
-1.20 / -6.94%
|
18.50
|
18.50
|
16.10
|
16.10
|
16.10
|
5.36
|
200
|
|
|
10/23/2008
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.75
|
100
|
|
|
10/22/2008
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.19
|
0
|
|
|
10/21/2008
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.19
|
100
|
|
|
10/20/2008
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.79
|
0
|
|
|
10/17/2008
|
-1.20 / -6.74%
|
18.90
|
18.90
|
16.60
|
16.60
|
16.60
|
5.52
|
300
|
|
|
10/16/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.92
|
100
|
|
|
10/15/2008
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.10
|
18.10
|
18.10
|
6.02
|
4,400
|
|
|
10/14/2008
|
+0.10 / +0.56%
|
17.00
|
18.10
|
17.00
|
18.10
|
18.10
|
6.02
|
12,500
|
|
|
10/13/2008
|
+0.70 / +4.05%
|
18.90
|
18.90
|
16.70
|
18.00
|
18.00
|
5.99
|
1,200
|
|
|
10/10/2008
|
+0.40 / +2.37%
|
19.20
|
19.20
|
17.30
|
17.30
|
17.30
|
5.75
|
300
|
|
|
10/9/2008
|
-1.20 / -6.63%
|
19.30
|
19.30
|
16.90
|
16.90
|
16.90
|
5.62
|
300
|
|
|
10/8/2008
|
+0.60 / +3.43%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
6.02
|
100
|
|
|
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
|
|
|