|
Closing price on 7/4/2008
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
3,500 |
| Split-adjusted Price |
3.56 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2008
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.56
|
3,500
|
|
|
7/3/2008
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.45
|
2,500
|
|
|
7/2/2008
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
3.33
|
10,700
|
|
|
7/1/2008
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.21
|
3,800
|
|
|
6/30/2008
|
-0.10 / -0.95%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
3.09
|
3,000
|
|
|
6/27/2008
|
-0.30 / -2.78%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.50
|
3.12
|
3,700
|
|
|
6/26/2008
|
-0.60 / -5.26%
|
10.80
|
11.50
|
10.80
|
10.80
|
10.80
|
3.21
|
15,700
|
|
|
6/25/2008
|
+0.10 / +0.88%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.40
|
3.39
|
13,700
|
|
|
6/24/2008
|
-0.70 / -5.83%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
3.36
|
15,300
|
|
|
6/23/2008
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.56
|
2,800
|
|
|
6/20/2008
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.56
|
600
|
|
|
6/19/2008
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3.71
|
0
|
|
|
6/18/2008
|
-0.30 / -2.44%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
3.56
|
5,100
|
|
|
6/17/2008
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3.65
|
1,000
|
|
|
6/16/2008
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.56
|
2,600
|
|
|
6/13/2008
|
+0.30 / +2.63%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
3.47
|
31,200
|
|
|
6/12/2008
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.39
|
28,500
|
|
|
6/11/2008
|
+0.30 / +2.75%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
3.33
|
21,400
|
|
|
6/10/2008
|
-0.30 / -2.68%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
3.24
|
5,100
|
|
|
6/9/2008
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.33
|
900
|
|
|
6/6/2008
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.42
|
300
|
|
|
6/5/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.50
|
100
|
|
|
6/4/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.59
|
100
|
|
|
6/3/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.68
|
100
|
|
|
6/2/2008
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.77
|
100
|
|
|
5/30/2008
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.86
|
2,000
|
|
|
5/29/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.98
|
4,500
|
|
|
5/28/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.10
|
500
|
|
|
5/27/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.22
|
100
|
|
|
5/26/2008
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
4.34
|
0
|
|
|