|
Closing price on 8/26/2008
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
1,700 |
| Split-adjusted Price |
4.22 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2008
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.22
|
1,700
|
|
|
8/25/2008
|
+0.90 / +7.26%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.95
|
9,500
|
|
|
8/22/2008
|
-0.30 / -2.36%
|
13.20
|
13.20
|
11.70
|
12.40
|
12.40
|
3.68
|
8,600
|
|
|
8/21/2008
|
+1.20 / +10.43%
|
11.20
|
12.70
|
11.20
|
12.70
|
12.70
|
3.77
|
18,500
|
|
|
8/20/2008
|
-0.30 / -2.54%
|
12.20
|
12.20
|
11.50
|
11.50
|
11.50
|
3.42
|
13,200
|
|
|
8/19/2008
|
-1.00 / -7.81%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
3.50
|
8,100
|
|
|
8/18/2008
|
+0.60 / +4.92%
|
13.00
|
13.00
|
12.20
|
12.80
|
12.80
|
3.80
|
9,400
|
|
|
8/15/2008
|
+0.40 / +3.39%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.62
|
5,600
|
|
|
8/14/2008
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
3.50
|
11,400
|
|
|
8/13/2008
|
+0.40 / +3.57%
|
11.40
|
11.60
|
11.10
|
11.60
|
11.60
|
3.45
|
4,700
|
|
|
8/12/2008
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.33
|
9,700
|
|
|
8/11/2008
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.21
|
3,600
|
|
|
8/8/2008
|
-0.40 / -3.70%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
3.09
|
2,600
|
|
|
8/7/2008
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.21
|
3,000
|
|
|
8/6/2008
|
+0.10 / +0.96%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
3.12
|
1,000
|
|
|
8/5/2008
|
-0.30 / -2.80%
|
10.40
|
10.60
|
10.40
|
10.40
|
10.40
|
3.09
|
2,500
|
|
|
8/4/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
10.60
|
10.70
|
10.70
|
3.18
|
6,000
|
|
|
8/1/2008
|
-0.40 / -3.60%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.18
|
2,000
|
|
|
7/31/2008
|
+0.40 / +3.74%
|
10.40
|
11.20
|
10.40
|
11.10
|
11.10
|
3.30
|
5,300
|
|
|
7/30/2008
|
-0.30 / -2.73%
|
10.80
|
11.10
|
10.70
|
10.70
|
10.70
|
3.18
|
5,700
|
|
|
7/29/2008
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.60
|
11.00
|
11.00
|
3.27
|
4,300
|
|
|
7/28/2008
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
3.33
|
7,400
|
|
|
7/25/2008
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.33
|
9,100
|
|
|
7/24/2008
|
-0.40 / -3.33%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.45
|
1,400
|
|
|
7/23/2008
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.56
|
1,600
|
|
|
7/22/2008
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.68
|
1,500
|
|
|
7/21/2008
|
-0.50 / -3.73%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.83
|
2,000
|
|
|
7/18/2008
|
-0.50 / -3.60%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
3.98
|
5,800
|
|
|
7/17/2008
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
4.13
|
26,800
|
|
|
7/16/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
13.00
|
14.00
|
14.00
|
4.16
|
13,500
|
|
|