|
Closing price on 9/17/2010
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
5,400 |
| Split-adjusted Price |
3.75 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
3.75
|
5,400
|
|
|
9/16/2010
|
-0.40 / -4.04%
|
9.30
|
9.80
|
9.30
|
9.50
|
9.50
|
3.75
|
1,500
|
|
|
9/15/2010
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.90
|
100
|
|
|
9/14/2010
|
-0.20 / -2.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.75
|
11,000
|
|
|
9/13/2010
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.82
|
0
|
|
|
9/10/2010
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.60
|
9.70
|
9.70
|
3.82
|
11,400
|
|
|
9/9/2010
|
+0.20 / +2.02%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
3.98
|
2,100
|
|
|
9/8/2010
|
-0.10 / -1.00%
|
9.40
|
10.00
|
9.30
|
9.90
|
9.90
|
3.90
|
13,600
|
|
|
9/7/2010
|
-0.40 / -3.85%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.94
|
2,200
|
|
|
9/6/2010
|
+0.50 / +5.05%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.40
|
4.10
|
17,000
|
|
|
9/1/2010
|
-0.10 / -1.00%
|
9.60
|
10.30
|
9.60
|
9.90
|
9.90
|
3.90
|
9,000
|
|
|
8/31/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
3.94
|
7,400
|
|
|
8/30/2010
|
+0.70 / +7.53%
|
9.90
|
10.00
|
9.00
|
10.00
|
10.00
|
3.94
|
7,500
|
|
|
8/27/2010
|
-0.40 / -4.12%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
3.67
|
4,600
|
|
|
8/26/2010
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.60
|
9.70
|
9.70
|
3.82
|
6,300
|
|
|
8/25/2010
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.06
|
1,200
|
|
|
8/24/2010
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.34
|
800
|
|
|
8/23/2010
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.65
|
100
|
|
|
8/20/2010
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.45
|
200
|
|
|
8/19/2010
|
+0.30 / +2.70%
|
11.00
|
11.40
|
10.50
|
11.40
|
11.40
|
4.49
|
2,100
|
|
|
8/18/2010
|
-0.80 / -6.72%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
4.38
|
3,600
|
|
|
8/17/2010
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.69
|
100
|
|
|
8/16/2010
|
+0.70 / +6.60%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
4.45
|
3,900
|
|
|
8/13/2010
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
4.18
|
4,500
|
|
|
8/12/2010
|
-0.70 / -6.19%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.18
|
2,700
|
|
|
8/11/2010
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.45
|
12,000
|
|
|
8/10/2010
|
-0.50 / -4.46%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
4.22
|
3,900
|
|
|
8/9/2010
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.20
|
4.42
|
12,000
|
|
|
8/6/2010
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
4.65
|
20,700
|
|
|
8/5/2010
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.50
|
4.93
|
2,200
|
|
|