|
Closing price on 2/10/2010
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.40 |
| Volume |
100 |
| Split-adjusted Price |
3.32 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2010
|
+0.70 / +8.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.32
|
100
|
|
|
2/9/2010
|
-0.60 / -6.45%
|
9.80
|
9.80
|
8.70
|
8.70
|
8.70
|
3.07
|
4,100
|
|
|
2/8/2010
|
-0.60 / -6.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.28
|
4,700
|
|
|
2/5/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
3.49
|
300
|
|
|
2/4/2010
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.49
|
200
|
|
|
2/3/2010
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.46
|
100
|
|
|
2/2/2010
|
-0.20 / -2.08%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.40
|
3.32
|
500
|
|
|
2/1/2010
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.39
|
2,700
|
|
|
1/29/2010
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.39
|
600
|
|
|
1/28/2010
|
-0.70 / -7.00%
|
10.70
|
10.70
|
9.30
|
9.30
|
9.30
|
3.28
|
400
|
|
|
1/27/2010
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.53
|
100
|
|
|
1/26/2010
|
+0.80 / +8.51%
|
9.60
|
10.20
|
9.00
|
10.20
|
10.20
|
3.60
|
7,300
|
|
|
1/25/2010
|
-0.50 / -5.05%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.40
|
3.32
|
600
|
|
|
1/22/2010
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.49
|
100
|
|
|
1/21/2010
|
-0.70 / -6.80%
|
10.70
|
10.70
|
9.60
|
9.60
|
9.60
|
3.39
|
1,200
|
|
|
1/20/2010
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.64
|
0
|
|
|
1/19/2010
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
3.64
|
1,100
|
|
|
1/18/2010
|
-0.70 / -6.67%
|
10.90
|
10.90
|
9.80
|
9.80
|
9.80
|
3.46
|
1,500
|
|
|
1/15/2010
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.71
|
0
|
|
|
1/14/2010
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
3.71
|
100
|
|
|
1/13/2010
|
+0.20 / +2.04%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
3.53
|
700
|
|
|
1/12/2010
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.46
|
1,500
|
|
|
1/11/2010
|
+0.20 / +2.00%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.20
|
3.60
|
400
|
|
|
1/8/2010
|
-0.40 / -3.85%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.00
|
3.53
|
1,600
|
|
|
1/7/2010
|
-0.40 / -3.70%
|
10.90
|
10.90
|
10.30
|
10.40
|
10.40
|
3.67
|
1,700
|
|
|
1/6/2010
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.80
|
3.81
|
3,400
|
|
|
1/5/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.10
|
11.10
|
3.92
|
2,700
|
|
|
1/4/2010
|
+0.60 / +5.71%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.10
|
3.92
|
4,300
|
|
|
12/31/2009
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
3.71
|
2,100
|
|
|
12/30/2009
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.78
|
100
|
|
|