|
Closing price on 8/8/2008
|
|
| Open |
10.40 |
| High |
10.40 |
| Low |
10.40 |
| Volume |
2,600 |
| Split-adjusted Price |
3.09 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.01
|
1,500
|
|
|
7/14/2008
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.86
|
3,300
|
|
|
7/11/2008
|
+0.30 / +2.46%
|
12.40
|
12.50
|
12.10
|
12.50
|
12.50
|
3.71
|
22,900
|
|
|
7/10/2008
|
+0.20 / +1.67%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
3.62
|
11,700
|
|
|
7/9/2008
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
3.56
|
9,000
|
|
|
7/8/2008
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.56
|
8,800
|
|
|
7/7/2008
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
3.68
|
4,300
|
|
|
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
|
|
|