|
Closing price on 5/4/2009
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
6,900 |
| Split-adjusted Price |
3.32 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2009
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.32
|
6,900
|
|
|
4/29/2009
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.17
|
7,000
|
|
|
4/28/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.13
|
3,000
|
|
|
4/27/2009
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
3.13
|
4,900
|
|
|
4/24/2009
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
3.02
|
2,400
|
|
|
4/23/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
3.13
|
1,100
|
|
|
4/22/2009
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
3.13
|
5,400
|
|
|
4/21/2009
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.40
|
3.10
|
5,300
|
|
|
4/20/2009
|
-0.30 / -3.53%
|
8.90
|
8.90
|
8.20
|
8.20
|
8.20
|
3.02
|
600
|
|
|
4/17/2009
|
-0.50 / -5.56%
|
8.60
|
8.90
|
8.50
|
8.50
|
8.50
|
3.13
|
6,600
|
|
|
4/16/2009
|
-0.10 / -1.10%
|
8.70
|
9.20
|
8.50
|
9.00
|
9.00
|
3.32
|
6,600
|
|
|
4/15/2009
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.10
|
3.36
|
5,000
|
|
|
4/14/2009
|
-0.10 / -1.09%
|
9.80
|
9.80
|
9.10
|
9.10
|
9.10
|
3.36
|
11,200
|
|
|
4/13/2009
|
+0.70 / +8.24%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.39
|
24,400
|
|
|
4/10/2009
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.50
|
3.13
|
21,300
|
|
|
4/9/2009
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.50
|
3.13
|
8,100
|
|
|
4/8/2009
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
3.17
|
1,500
|
|
|
4/7/2009
|
+0.40 / +4.65%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
3.32
|
5,900
|
|
|
4/3/2009
|
+0.50 / +6.17%
|
8.30
|
8.70
|
8.20
|
8.60
|
8.60
|
3.17
|
11,600
|
|
|
4/2/2009
|
-0.50 / -5.81%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.10
|
2.99
|
5,500
|
|
|
4/1/2009
|
-0.60 / -6.52%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.17
|
5,100
|
|
|
3/31/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.39
|
0
|
|
|
3/30/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.39
|
0
|
|
|
3/27/2009
|
-1.00 / -9.80%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.39
|
0
|
|
|
3/26/2009
|
+0.20 / +2.00%
|
10.30
|
10.60
|
10.10
|
10.20
|
10.20
|
3.39
|
11,000
|
|
|
3/25/2009
|
-0.60 / -5.66%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
3.33
|
6,500
|
|
|
3/24/2009
|
+0.30 / +2.91%
|
10.60
|
10.80
|
10.50
|
10.60
|
10.60
|
3.53
|
17,200
|
|
|
3/23/2009
|
+0.60 / +6.19%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.43
|
17,900
|
|
|
3/20/2009
|
+0.50 / +5.43%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.23
|
13,100
|
|
|
3/19/2009
|
-0.20 / -2.13%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.20
|
3.06
|
16,300
|
|
|