|
Closing price on 5/19/2010
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
10.80 |
| Volume |
4,300 |
| Split-adjusted Price |
4.69 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
+0.40 / +3.48%
|
12.00
|
12.00
|
10.80
|
11.90
|
11.90
|
4.69
|
4,300
|
|
|
5/18/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.30
|
11.50
|
11.50
|
4.53
|
4,500
|
|
|
5/17/2010
|
-0.20 / -1.71%
|
11.90
|
12.00
|
11.00
|
11.50
|
11.50
|
4.53
|
4,800
|
|
|
5/14/2010
|
-0.80 / -6.40%
|
13.10
|
13.10
|
11.70
|
11.70
|
11.70
|
4.61
|
10,000
|
|
|
5/13/2010
|
-0.80 / -6.02%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.93
|
7,800
|
|
|
5/12/2010
|
-0.70 / -5.00%
|
13.30
|
14.30
|
13.30
|
13.30
|
13.30
|
5.24
|
1,200
|
|
|
5/11/2010
|
+0.30 / +2.19%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
5.52
|
28,000
|
|
|
5/10/2010
|
+0.70 / +5.38%
|
13.90
|
13.90
|
13.00
|
13.70
|
13.70
|
5.40
|
38,000
|
|
|
5/7/2010
|
+0.70 / +5.69%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
5.12
|
65,800
|
|
|
5/6/2010
|
+0.80 / +6.96%
|
12.30
|
12.30
|
11.50
|
12.30
|
12.30
|
4.85
|
56,900
|
|
|
5/5/2010
|
+0.70 / +6.48%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.50
|
4.53
|
19,700
|
|
|
5/4/2010
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.26
|
8,000
|
|
|
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
|
|
|