|
Closing price on 12/1/2020
|
|
| Open |
11.20 |
| High |
12.40 |
| Low |
11.20 |
| Volume |
1,300 |
| Split-adjusted Price |
9.95 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2020
|
+1.10 / +9.73%
|
11.20
|
12.40
|
11.20
|
12.40
|
11.29
|
9.95
|
1,300
|
|
|
11/30/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
0
|
|
|
11/27/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
0
|
|
|
11/26/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
0
|
|
|
11/25/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
0
|
|
|
11/24/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
0
|
|
|
11/23/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
0
|
|
|
11/20/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
0
|
|
|
11/19/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
0
|
|
|
11/18/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
0
|
|
|
11/17/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
9,300
|
|
|
11/16/2020
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
3,600
|
|
|
11/13/2020
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.83
|
11,800
|
|
|
11/12/2020
|
-0.50 / -4.76%
|
11.50
|
11.50
|
10.00
|
10.00
|
11.48
|
8.03
|
12,000
|
|
|
11/11/2020
|
+0.50 / +5.00%
|
11.00
|
11.00
|
10.50
|
10.50
|
11.00
|
8.43
|
14,500
|
|
|
11/10/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
10.00
|
10.99
|
8.03
|
13,100
|
|
|
11/9/2020
|
+0.90 / +9.89%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.03
|
11,800
|
|
|
11/6/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.99
|
7.30
|
11,900
|
|
|
11/5/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.99
|
7.30
|
12,100
|
|
|
11/4/2020
|
-0.10 / -1.09%
|
10.10
|
10.10
|
9.00
|
9.10
|
10.08
|
7.30
|
19,100
|
|
|
11/3/2020
|
+0.10 / +1.10%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.99
|
7.38
|
12,400
|
|
|
11/2/2020
|
0.00 / 0.00%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.32
|
7.30
|
4,300
|
|
|
10/30/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.30
|
0
|
|
|
10/29/2020
|
-0.10 / -1.09%
|
10.10
|
10.10
|
9.10
|
9.10
|
10.05
|
7.30
|
2,100
|
|
|
10/28/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.20
|
9.20
|
10.04
|
7.38
|
3,200
|
|
|
10/27/2020
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.38
|
100
|
|
|
10/26/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.90
|
0
|
|
|
10/23/2020
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.90
|
100
|
|
|
10/22/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.82
|
0
|
|
|
10/21/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.82
|
0
|
|
|