|
Closing price on 3/22/2010
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.70 |
| Volume |
1,300 |
| Split-adjusted Price |
3.58 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.58
|
1,300
|
|
|
3/19/2010
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
3.58
|
1,200
|
|
|
3/18/2010
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.61
|
1,500
|
|
|
3/17/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
3.54
|
6,100
|
|
|
3/16/2010
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.54
|
600
|
|
|
3/15/2010
|
+0.60 / +6.25%
|
10.10
|
10.20
|
9.80
|
10.20
|
10.20
|
3.76
|
10,500
|
|
|
3/12/2010
|
+0.10 / +1.05%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.60
|
3.54
|
4,500
|
|
|
3/11/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.50
|
6,100
|
|
|
3/10/2010
|
-0.10 / -1.04%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.50
|
3.50
|
5,500
|
|
|
3/9/2010
|
+0.10 / +1.05%
|
9.30
|
9.80
|
9.30
|
9.60
|
9.60
|
3.54
|
3,900
|
|
|
3/8/2010
|
+0.30 / +3.26%
|
9.90
|
9.90
|
9.00
|
9.50
|
9.50
|
3.50
|
1,800
|
|
|
3/5/2010
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.20
|
3.39
|
1,300
|
|
|
3/4/2010
|
-0.30 / -3.09%
|
9.80
|
9.80
|
9.40
|
9.40
|
9.40
|
3.47
|
5,000
|
|
|
3/3/2010
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.58
|
500
|
|
|
3/2/2010
|
+0.40 / +4.40%
|
9.80
|
9.80
|
9.30
|
9.50
|
9.50
|
3.50
|
3,700
|
|
|
3/1/2010
|
-0.30 / -3.19%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.10
|
3.36
|
800
|
|
|
2/26/2010
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.47
|
600
|
|
|
2/25/2010
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
3.47
|
6,900
|
|
|
2/24/2010
|
+0.20 / +2.13%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
3.54
|
1,000
|
|
|
2/23/2010
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.47
|
1,300
|
|
|
2/22/2010
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.50
|
1,200
|
|
|
2/12/2010
|
-0.30 / -3.09%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.40
|
3.47
|
500
|
|
|
2/11/2010
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
3.58
|
600
|
|
|
2/10/2010
|
+0.70 / +8.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.47
|
100
|
|
|
2/9/2010
|
-0.60 / -6.45%
|
9.80
|
9.80
|
8.70
|
8.70
|
8.70
|
3.21
|
4,100
|
|
|
2/8/2010
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.43
|
4,700
|
|
|
2/5/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
3.65
|
300
|
|
|
2/4/2010
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.65
|
200
|
|
|
2/3/2010
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.61
|
100
|
|
|
2/2/2010
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
3.47
|
500
|
|
|