|
Closing price on 9/12/2008
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.40 |
| Volume |
100 |
| Split-adjusted Price |
5.76 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2008
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
5.76
|
100
|
|
|
9/11/2008
|
-1.50 / -6.85%
|
21.50
|
22.00
|
20.40
|
20.40
|
20.40
|
6.06
|
39,700
|
|
|
9/10/2008
|
+1.30 / +6.31%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
6.50
|
56,400
|
|
|
9/9/2008
|
+1.60 / +8.42%
|
19.00
|
20.60
|
19.00
|
20.60
|
20.60
|
6.12
|
56,000
|
|
|
9/8/2008
|
-0.20 / -1.04%
|
20.50
|
20.50
|
18.20
|
19.00
|
19.00
|
5.64
|
31,300
|
|
|
9/5/2008
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
5.70
|
8,500
|
|
|
9/4/2008
|
+1.10 / +6.51%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.35
|
8,400
|
|
|
9/3/2008
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
5.02
|
200
|
|
|
8/29/2008
|
+1.80 / +12.41%
|
15.00
|
16.30
|
15.00
|
16.30
|
16.30
|
4.84
|
26,800
|
|
|
8/28/2008
|
-0.50 / -3.33%
|
15.90
|
15.90
|
14.50
|
14.50
|
14.50
|
4.31
|
21,300
|
|
|
8/27/2008
|
+0.80 / +5.63%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
4.45
|
20,500
|
|
|
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
|
|
|