|
Closing price on 12/4/2008
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
100 |
| Split-adjusted Price |
3.49 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2008
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.49
|
100
|
|
|
12/3/2008
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.33
|
100
|
|
|
12/2/2008
|
-0.40 / -4.04%
|
9.50
|
10.00
|
9.30
|
9.50
|
9.50
|
3.16
|
1,500
|
|
|
12/1/2008
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.29
|
0
|
|
|
11/28/2008
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.29
|
100
|
|
|
11/27/2008
|
-0.90 / -8.82%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.09
|
400
|
|
|
11/26/2008
|
-0.50 / -4.67%
|
9.80
|
10.20
|
9.60
|
10.20
|
10.20
|
3.39
|
400
|
|
|
11/25/2008
|
+0.20 / +1.90%
|
9.80
|
10.70
|
9.80
|
10.70
|
10.70
|
3.56
|
1,200
|
|
|
11/24/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.49
|
1,500
|
|
|
11/21/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.49
|
0
|
|
|
11/20/2008
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.49
|
1,000
|
|
|
11/19/2008
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.73
|
200
|
|
|
11/18/2008
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.59
|
300
|
|
|
11/17/2008
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.79
|
0
|
|
|
11/14/2008
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.79
|
1,100
|
|
|
11/13/2008
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.73
|
100
|
|
|
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
|
|
|