|
Closing price on 11/26/2009
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
8,300 |
| Split-adjusted Price |
3.84 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2009
|
-0.40 / -3.70%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
3.84
|
8,300
|
|
|
11/25/2009
|
-0.70 / -6.09%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
3.98
|
8,200
|
|
|
11/24/2009
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
4.24
|
2,900
|
|
|
11/23/2009
|
-0.40 / -3.39%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.40
|
4.20
|
5,900
|
|
|
11/20/2009
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
4.35
|
6,300
|
|
|
11/19/2009
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.24
|
600
|
|
|
11/18/2009
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
4.35
|
5,200
|
|
|
11/17/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
4.31
|
2,000
|
|
|
11/16/2009
|
+0.20 / +1.74%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
4.31
|
2,800
|
|
|
11/13/2009
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.50
|
4.24
|
6,800
|
|
|
11/12/2009
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.40
|
4.20
|
11,900
|
|
|
11/11/2009
|
+0.40 / +3.64%
|
11.20
|
11.50
|
11.00
|
11.40
|
11.40
|
4.20
|
29,400
|
|
|
11/10/2009
|
-0.60 / -5.17%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
4.06
|
7,100
|
|
|
11/9/2009
|
-0.40 / -3.33%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
4.28
|
7,000
|
|
|
11/6/2009
|
-0.40 / -3.23%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.00
|
4.43
|
7,800
|
|
|
11/5/2009
|
+0.20 / +1.64%
|
12.40
|
12.60
|
12.10
|
12.40
|
12.40
|
4.57
|
9,100
|
|
|
11/4/2009
|
+0.10 / +0.83%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
4.50
|
3,500
|
|
|
11/3/2009
|
+0.10 / +0.83%
|
12.70
|
12.70
|
11.30
|
12.10
|
12.10
|
4.46
|
5,100
|
|
|
11/2/2009
|
-1.00 / -7.69%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
4.43
|
12,500
|
|
|
10/30/2009
|
0.00 / 0.00%
|
12.80
|
13.40
|
12.80
|
13.00
|
13.00
|
4.79
|
20,800
|
|
|
10/29/2009
|
-0.90 / -6.47%
|
13.50
|
13.50
|
12.60
|
13.00
|
13.00
|
4.79
|
9,000
|
|
|
10/28/2009
|
+0.30 / +2.21%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.90
|
5.13
|
10,700
|
|
|
10/27/2009
|
+0.20 / +1.49%
|
13.50
|
14.00
|
13.50
|
13.60
|
13.60
|
5.02
|
4,100
|
|
|
10/26/2009
|
-0.80 / -5.63%
|
13.30
|
14.00
|
13.30
|
13.40
|
13.40
|
4.94
|
8,100
|
|
|
10/23/2009
|
-0.80 / -5.33%
|
15.00
|
15.00
|
14.10
|
14.20
|
14.20
|
5.24
|
37,600
|
|
|
10/22/2009
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
5.53
|
16,700
|
|
|
10/21/2009
|
-0.30 / -1.90%
|
16.90
|
16.90
|
15.50
|
15.50
|
15.50
|
5.72
|
34,900
|
|
|
10/20/2009
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.83
|
20,900
|
|
|
10/19/2009
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.46
|
52,800
|
|
|
10/16/2009
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.13
|
49,800
|
|
|