|
Closing price on 8/20/2009
|
|
| Open |
11.80 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
10,500 |
| Split-adjusted Price |
4.46 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2009
|
0.00 / 0.00%
|
11.80
|
12.20
|
11.70
|
12.10
|
12.10
|
4.46
|
10,500
|
|
|
8/19/2009
|
-0.70 / -5.47%
|
13.20
|
13.20
|
12.10
|
12.10
|
12.10
|
4.46
|
600
|
|
|
8/18/2009
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
4.72
|
200
|
|
|
8/17/2009
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.60
|
4.65
|
2,700
|
|
|
8/14/2009
|
+0.70 / +5.83%
|
12.10
|
12.90
|
12.10
|
12.70
|
12.70
|
4.68
|
11,700
|
|
|
8/13/2009
|
-0.60 / -4.76%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
4.43
|
2,900
|
|
|
8/12/2009
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
4.65
|
9,700
|
|
|
8/11/2009
|
-0.60 / -4.55%
|
12.30
|
12.60
|
12.00
|
12.60
|
12.60
|
4.65
|
11,700
|
|
|
8/10/2009
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.30
|
13.20
|
13.20
|
4.87
|
18,500
|
|
|
8/7/2009
|
+0.50 / +3.94%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.20
|
4.87
|
21,000
|
|
|
8/6/2009
|
+0.70 / +5.83%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
4.68
|
16,900
|
|
|
8/5/2009
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
12.00
|
4.43
|
5,500
|
|
|
8/4/2009
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
4.17
|
4,600
|
|
|
8/3/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.13
|
600
|
|
|
7/31/2009
|
+0.20 / +1.82%
|
11.50
|
11.50
|
11.00
|
11.20
|
11.20
|
4.13
|
1,900
|
|
|
7/30/2009
|
-0.50 / -4.35%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
4.06
|
3,600
|
|
|
7/29/2009
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.24
|
100
|
|
|
7/28/2009
|
-0.50 / -4.35%
|
11.00
|
12.00
|
11.00
|
11.00
|
11.00
|
4.06
|
1,500
|
|
|
7/27/2009
|
+0.10 / +0.88%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.50
|
4.24
|
5,400
|
|
|
7/24/2009
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.20
|
5,200
|
|
|
7/23/2009
|
+0.70 / +7.00%
|
10.50
|
10.70
|
10.00
|
10.70
|
10.70
|
3.95
|
5,200
|
|
|
7/22/2009
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.69
|
300
|
|
|
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
|
|
|