Live Quote:
On
|
|
|
Friday, February 28, 2025 6:02:00 AM - Markets closed
|
|
|
|
|
|
|
|
Closing price on 3/26/2012
|
|
Open |
4.60 |
High |
4.60 |
Low |
4.60 |
Volume |
100 |
Split-adjusted Price |
2.02 |
|
|
TPH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2012
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.02
|
100
|
|
3/23/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.16
|
0
|
|
3/22/2012
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.16
|
0
|
|
3/21/2012
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
2.16
|
4,000
|
|
3/20/2012
|
+0.70 / +16.28%
|
4.90
|
5.20
|
4.90
|
5.00
|
5.00
|
2.20
|
46,300
|
|
3/19/2012
|
-0.30 / -6.52%
|
4.80
|
4.90
|
4.30
|
4.30
|
4.30
|
1.89
|
11,500
|
|
3/16/2012
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
2.02
|
4,400
|
|
3/15/2012
|
-0.50 / -10.42%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.89
|
5,700
|
|
3/14/2012
|
-0.10 / -2.04%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
1.89
|
1,100
|
|
3/13/2012
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
1.93
|
12,000
|
|
3/12/2012
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
1.89
|
27,900
|
|
3/9/2012
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
1.85
|
600
|
|
3/8/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.73
|
300
|
|
3/7/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
1.66
|
4,000
|
|
3/6/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.58
|
100
|
|
3/5/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.50
|
100
|
|
3/2/2012
|
-0.10 / -2.63%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
1.46
|
300
|
|
3/1/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.50
|
1,000
|
|
2/29/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.58
|
0
|
|
2/28/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.58
|
0
|
|
2/27/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.58
|
0
|
|
2/24/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.58
|
0
|
|
2/23/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.58
|
0
|
|
2/22/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.58
|
0
|
|
2/21/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.58
|
0
|
|
2/20/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.58
|
0
|
|
2/17/2012
|
-0.30 / -6.98%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.58
|
1,000
|
|
2/16/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.70
|
0
|
|
2/15/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.70
|
0
|
|
2/14/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
1.70
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|