|
Closing price on 8/4/2009
|
|
| Open |
11.00 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
4,600 |
| Split-adjusted Price |
4.17 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|