|
Closing price on 6/23/2010
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.50 |
| Volume |
3,600 |
| Split-adjusted Price |
4.57 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
-0.40 / -3.33%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
4.57
|
3,600
|
|
|
6/22/2010
|
+0.20 / +1.69%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
4.73
|
12,500
|
|
|
6/21/2010
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
4.65
|
14,000
|
|
|
6/18/2010
|
+0.80 / +7.62%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
4.45
|
19,500
|
|
|
6/17/2010
|
-0.30 / -2.78%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
4.14
|
4,000
|
|
|
6/16/2010
|
-0.20 / -1.82%
|
10.50
|
11.30
|
10.50
|
10.80
|
10.80
|
4.26
|
400
|
|
|
6/15/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
4.34
|
6,200
|
|
|
6/14/2010
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.34
|
5,000
|
|
|
6/11/2010
|
+0.20 / +1.87%
|
11.10
|
11.10
|
10.50
|
10.90
|
10.90
|
4.30
|
900
|
|
|
6/10/2010
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.70
|
4.22
|
1,300
|
|
|
6/9/2010
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
4.14
|
3,600
|
|
|
6/8/2010
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.50
|
4.14
|
1,200
|
|
|
6/7/2010
|
-0.60 / -5.56%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.02
|
7,100
|
|
|
6/4/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
4.26
|
400
|
|
|
6/3/2010
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.26
|
4,200
|
|
|
6/2/2010
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.50
|
10.90
|
10.90
|
4.30
|
4,900
|
|
|
6/1/2010
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.30
|
11.00
|
11.00
|
4.34
|
5,900
|
|
|
5/31/2010
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.34
|
2,500
|
|
|
5/28/2010
|
-0.20 / -1.74%
|
11.00
|
11.90
|
10.90
|
11.30
|
11.30
|
4.45
|
12,200
|
|
|
5/27/2010
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.50
|
4.53
|
200
|
|
|
5/26/2010
|
-0.60 / -5.17%
|
11.70
|
11.70
|
10.70
|
11.00
|
11.00
|
4.34
|
7,300
|
|
|
5/25/2010
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.00
|
11.60
|
11.60
|
4.57
|
8,800
|
|
|
5/24/2010
|
-0.10 / -0.85%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
4.61
|
1,400
|
|
|
5/21/2010
|
0.00 / 0.00%
|
11.90
|
11.90
|
10.80
|
11.80
|
11.80
|
4.65
|
2,200
|
|
|
5/20/2010
|
-0.10 / -0.84%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.80
|
4.65
|
3,400
|
|
|
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
|
|
|