|
Closing price on 4/29/2010
|
|
| Open |
9.70 |
| High |
10.40 |
| Low |
9.70 |
| Volume |
2,000 |
| Split-adjusted Price |
4.06 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2010
|
+0.40 / +4.04%
|
9.70
|
10.40
|
9.70
|
10.30
|
10.30
|
4.06
|
2,000
|
|
|
4/28/2010
|
-0.30 / -2.94%
|
10.30
|
10.40
|
9.60
|
9.90
|
9.90
|
3.90
|
18,400
|
|
|
4/27/2010
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.80
|
10.20
|
10.20
|
4.02
|
2,400
|
|
|
4/26/2010
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
4.02
|
5,400
|
|
|
4/22/2010
|
+0.20 / +1.92%
|
11.00
|
11.00
|
10.30
|
10.60
|
10.60
|
4.18
|
19,700
|
|
|
4/21/2010
|
+0.50 / +5.05%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.10
|
16,400
|
|
|
4/20/2010
|
+0.30 / +3.13%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.90
|
3.90
|
14,100
|
|
|
4/19/2010
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.10
|
9.60
|
9.60
|
3.78
|
5,600
|
|
|
4/16/2010
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
3.90
|
15,600
|
|
|
4/15/2010
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.67
|
6,700
|
|
|
4/14/2010
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.20
|
3.63
|
2,600
|
|
|
4/13/2010
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.20
|
3.63
|
8,600
|
|
|
4/12/2010
|
+0.20 / +2.22%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
3.63
|
11,400
|
|
|
4/9/2010
|
-0.40 / -4.26%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
3.55
|
6,700
|
|
|
4/8/2010
|
+0.70 / +8.05%
|
9.40
|
9.40
|
9.10
|
9.40
|
9.40
|
3.71
|
300
|
|
|
4/7/2010
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.43
|
0
|
|
|
4/6/2010
|
-0.40 / -4.21%
|
9.70
|
9.70
|
9.10
|
9.10
|
9.10
|
3.36
|
2,400
|
|
|
4/5/2010
|
+0.10 / +1.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.50
|
200
|
|
|
4/2/2010
|
-0.40 / -4.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
3.47
|
400
|
|
|
4/1/2010
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.61
|
200
|
|
|
3/31/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.54
|
1,000
|
|
|
3/30/2010
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.60
|
3.54
|
3,300
|
|
|
3/29/2010
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.58
|
400
|
|
|
3/26/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.54
|
2,000
|
|
|
3/25/2010
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.54
|
2,000
|
|
|
3/24/2010
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.61
|
400
|
|
|
3/23/2010
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
3.58
|
7,300
|
|
|
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
|
|
|