|
Closing price on 7/21/2009
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.50 |
| Volume |
100 |
| Split-adjusted Price |
3.87 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.87
|
100
|
|
|
7/20/2009
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
3.87
|
3,000
|
|
|
7/17/2009
|
-0.70 / -6.19%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
3.91
|
900
|
|
|
7/16/2009
|
+0.30 / +2.73%
|
11.50
|
11.50
|
10.50
|
11.30
|
11.30
|
4.17
|
3,200
|
|
|
7/15/2009
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.06
|
100
|
|
|
7/14/2009
|
-0.80 / -6.96%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
3.95
|
1,700
|
|
|
7/13/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.24
|
0
|
|
|
7/10/2009
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.24
|
200
|
|
|
7/9/2009
|
+0.60 / +5.66%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.13
|
100
|
|
|
7/8/2009
|
-0.40 / -3.64%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.60
|
3.91
|
900
|
|
|
7/7/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
4.06
|
3,100
|
|
|
7/6/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.06
|
1,100
|
|
|
7/3/2009
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.06
|
300
|
|
|
7/2/2009
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
3.91
|
0
|
|
|
7/1/2009
|
-0.70 / -6.42%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.20
|
3.76
|
4,000
|
|
|
6/30/2009
|
-0.60 / -5.22%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.02
|
100
|
|
|
6/29/2009
|
-0.70 / -5.74%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
4.24
|
4,500
|
|
|
6/26/2009
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
4.50
|
2,100
|
|
|
6/25/2009
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
4.46
|
2,400
|
|
|
6/24/2009
|
+0.80 / +6.96%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
4.54
|
9,800
|
|
|
6/23/2009
|
-1.00 / -8.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.24
|
3,200
|
|
|
6/22/2009
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
4.61
|
2,000
|
|
|
6/19/2009
|
+0.10 / +0.81%
|
13.20
|
13.20
|
12.50
|
12.50
|
12.50
|
4.61
|
5,000
|
|
|
6/18/2009
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.57
|
4,600
|
|
|
6/17/2009
|
+0.30 / +2.50%
|
11.30
|
12.30
|
11.30
|
12.30
|
12.30
|
4.54
|
13,700
|
|
|
6/16/2009
|
-1.40 / -10.45%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
4.43
|
11,600
|
|
|
6/15/2009
|
+0.10 / +0.75%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.40
|
4.94
|
8,500
|
|
|
6/12/2009
|
-1.20 / -8.28%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
4.90
|
10,900
|
|
|
6/11/2009
|
+0.50 / +3.57%
|
13.10
|
14.50
|
13.10
|
14.50
|
14.50
|
5.35
|
15,000
|
|
|
6/10/2009
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.16
|
4,800
|
|
|