|
Closing price on 11/8/2010
|
|
| Open |
7.50 |
| High |
7.60 |
| Low |
7.50 |
| Volume |
1,200 |
| Split-adjusted Price |
2.96 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2010
|
-0.50 / -6.25%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
2.96
|
1,200
|
|
|
11/5/2010
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.15
|
100
|
|
|
11/4/2010
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.07
|
100
|
|
|
11/3/2010
|
+0.10 / +1.30%
|
8.00
|
8.00
|
7.40
|
7.80
|
7.80
|
3.07
|
1,000
|
|
|
11/2/2010
|
-0.50 / -6.10%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.70
|
3.04
|
2,200
|
|
|
11/1/2010
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.23
|
0
|
|
|
10/29/2010
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.23
|
100
|
|
|
10/28/2010
|
-0.30 / -3.75%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
3.04
|
2,700
|
|
|
10/27/2010
|
-0.40 / -4.76%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.00
|
3.15
|
300
|
|
|
10/26/2010
|
+0.70 / +9.09%
|
7.90
|
8.40
|
7.90
|
8.40
|
8.40
|
3.31
|
1,000
|
|
|
10/25/2010
|
-0.50 / -6.10%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.70
|
3.04
|
3,000
|
|
|
10/22/2010
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
3.23
|
1,000
|
|
|
10/21/2010
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.27
|
0
|
|
|
10/20/2010
|
-0.50 / -5.75%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
3.23
|
1,800
|
|
|
10/19/2010
|
+0.50 / +6.10%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.43
|
900
|
|
|
10/18/2010
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.23
|
100
|
|
|
10/15/2010
|
-0.40 / -4.65%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.23
|
1,700
|
|
|
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
|
|
|