|
Closing price on 3/30/2011
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
7.40 |
| Volume |
100 |
| Split-adjusted Price |
2.92 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2011
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.92
|
100
|
|
|
3/29/2011
|
-0.10 / -1.41%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.76
|
1,100
|
|
|
3/28/2011
|
-0.40 / -5.33%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.80
|
1,500
|
|
|
3/25/2011
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.96
|
5,000
|
|
|
3/24/2011
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.80
|
4,400
|
|
|
3/23/2011
|
-0.40 / -5.63%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.64
|
100
|
|
|
3/22/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.80
|
1,000
|
|
|
3/21/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.80
|
0
|
|
|
3/18/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.80
|
0
|
|
|
3/17/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.80
|
0
|
|
|
3/16/2011
|
+0.10 / +1.43%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2.80
|
0
|
|
|
3/15/2011
|
+0.10 / +1.45%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
2.76
|
400
|
|
|
3/14/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.72
|
0
|
|
|
3/11/2011
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
2.72
|
1,100
|
|
|
3/10/2011
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.72
|
200
|
|
|
3/9/2011
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
2.56
|
2,700
|
|
|
3/8/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.64
|
0
|
|
|
3/7/2011
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.64
|
5,000
|
|
|
3/4/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.72
|
400
|
|
|
3/3/2011
|
-0.50 / -6.76%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
2.72
|
9,000
|
|
|
3/2/2011
|
-0.50 / -6.33%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.92
|
300
|
|
|
3/1/2011
|
+0.20 / +2.60%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.11
|
100
|
|
|
2/28/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.04
|
0
|
|
|
2/25/2011
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.04
|
1,200
|
|
|
2/24/2011
|
-0.40 / -4.94%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
3.04
|
2,000
|
|
|
2/23/2011
|
+1.00 / +14.08%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.19
|
100
|
|
|
2/22/2011
|
-0.60 / -7.79%
|
8.00
|
8.00
|
7.10
|
7.10
|
7.10
|
2.80
|
700
|
|
|
2/21/2011
|
-0.30 / -3.75%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
3.04
|
2,400
|
|
|
2/18/2011
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.15
|
100
|
|
|
2/17/2011
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.96
|
0
|
|
|