|
Closing price on 4/6/2021
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.50 |
| Volume |
1,100 |
| Split-adjusted Price |
8.99 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.50
|
10.50
|
10.70
|
8.99
|
1,100
|
|
|
4/5/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
0
|
|
|
4/2/2021
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
1,000
|
|
|
4/1/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
0
|
|
|
3/31/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.65
|
0
|
|
|
3/30/2021
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.06
|
8.65
|
1,800
|
|
|
3/29/2021
|
-0.50 / -4.76%
|
11.20
|
11.20
|
10.00
|
10.00
|
10.18
|
8.56
|
2,000
|
|
|
3/26/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
0
|
|
|
3/25/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
0
|
|
|
3/24/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
0
|
|
|
3/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
0
|
|
|
3/22/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.99
|
80
|
|
|
3/19/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.99
|
0
|
|
|
3/18/2021
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.99
|
200
|
|
|
3/17/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.48
|
9.07
|
1,280
|
|
|
3/16/2021
|
-0.70 / -5.83%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.07
|
100
|
|
|
3/15/2021
|
-1.20 / -9.09%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.05
|
9.63
|
200
|
|
|
3/12/2021
|
+1.20 / +10.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.59
|
1,800
|
|
|
3/11/2021
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.63
|
1,000
|
|
|
3/10/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.23
|
0
|
|
|
3/9/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.23
|
0
|
|
|
3/8/2021
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.23
|
500
|
|
|
3/5/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.75
|
0
|
|
|
3/4/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.75
|
0
|
|
|
3/3/2021
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.96
|
8.75
|
1,700
|
|
|
3/2/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.67
|
0
|
|
|
3/1/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.67
|
0
|
|
|
2/26/2021
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.67
|
100
|
|
|
2/25/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.75
|
0
|
|
|
2/24/2021
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.75
|
1,000
|
|
|