|
Closing price on 5/16/2008
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
6,800 |
| Split-adjusted Price |
4.81 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.81
|
6,800
|
|
|
5/15/2008
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.93
|
100
|
|
|
5/14/2008
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.08
|
0
|
|
|
5/13/2008
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.08
|
100
|
|
|
5/12/2008
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.23
|
0
|
|
|
5/9/2008
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.23
|
0
|
|
|
5/8/2008
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.23
|
0
|
|
|
5/7/2008
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.23
|
200
|
|
|
5/6/2008
|
-0.40 / -2.16%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.38
|
800
|
|
|
5/5/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.50
|
5.49
|
0
|
|
|
4/29/2008
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
5.49
|
1,900
|
|
|
4/28/2008
|
-0.50 / -2.63%
|
19.00
|
19.50
|
18.50
|
18.50
|
18.50
|
5.49
|
3,200
|
|
|
4/25/2008
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.64
|
1,100
|
|
|
4/24/2008
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.20
|
19.20
|
19.20
|
5.70
|
5,700
|
|
|
4/23/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.85
|
100
|
|
|
4/22/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
6.03
|
2,500
|
|
|
4/21/2008
|
-0.60 / -2.79%
|
22.00
|
22.00
|
20.80
|
20.90
|
20.90
|
6.21
|
4,200
|
|
|
4/18/2008
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.50
|
6.39
|
1,000
|
|
|
4/17/2008
|
+0.40 / +1.94%
|
20.00
|
21.10
|
20.00
|
21.00
|
21.00
|
6.24
|
4,100
|
|
|
4/16/2008
|
-1.40 / -6.36%
|
20.70
|
21.00
|
20.60
|
20.60
|
20.60
|
6.12
|
6,500
|
|
|
4/11/2008
|
+0.30 / +1.38%
|
21.10
|
22.00
|
21.10
|
22.00
|
22.00
|
6.53
|
12,900
|
|
|
4/10/2008
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.44
|
200
|
|
|
4/9/2008
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.80
|
21.80
|
21.80
|
6.47
|
700
|
|
|
4/8/2008
|
-0.60 / -2.68%
|
23.00
|
23.00
|
21.80
|
21.80
|
21.80
|
6.47
|
19,300
|
|
|
4/7/2008
|
+0.60 / +2.75%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
6.65
|
18,200
|
|
|
4/4/2008
|
+0.40 / +1.87%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.47
|
400
|
|
|
4/3/2008
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.36
|
100
|
|
|
4/2/2008
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
6.24
|
100
|
|
|
4/1/2008
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.12
|
100
|
|
|
3/31/2008
|
+0.30 / +1.51%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
6.00
|
100
|
|
|