|
Closing price on 5/16/2008
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
6,800 |
| Split-adjusted Price |
4.61 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2008
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.61
|
6,800
|
|
|
5/15/2008
|
-0.50 / -2.92%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.72
|
100
|
|
|
5/14/2008
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.86
|
0
|
|
|
5/13/2008
|
-0.50 / -2.84%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.86
|
100
|
|
|
5/12/2008
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.00
|
0
|
|
|
5/9/2008
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.00
|
0
|
|
|
5/8/2008
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.00
|
0
|
|
|
5/7/2008
|
-0.50 / -2.76%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5.00
|
200
|
|
|
5/6/2008
|
-0.40 / -2.16%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
5.15
|
800
|
|
|
5/5/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.50
|
5.26
|
0
|
|
|
4/29/2008
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
5.26
|
1,900
|
|
|
4/28/2008
|
-0.50 / -2.63%
|
19.00
|
19.50
|
18.50
|
18.50
|
18.50
|
5.26
|
3,200
|
|
|
4/25/2008
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.40
|
1,100
|
|
|
4/24/2008
|
-0.50 / -2.54%
|
19.70
|
19.70
|
19.20
|
19.20
|
19.20
|
5.46
|
5,700
|
|
|
4/23/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
5.60
|
100
|
|
|
4/22/2008
|
-0.60 / -2.87%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
5.77
|
2,500
|
|
|
4/21/2008
|
-0.60 / -2.79%
|
22.00
|
22.00
|
20.80
|
20.90
|
20.90
|
5.94
|
4,200
|
|
|
4/18/2008
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.50
|
6.11
|
1,000
|
|
|
4/17/2008
|
+0.40 / +1.94%
|
20.00
|
21.10
|
20.00
|
21.00
|
21.00
|
5.97
|
4,100
|
|
|
4/16/2008
|
-1.40 / -6.36%
|
20.70
|
21.00
|
20.60
|
20.60
|
20.60
|
5.86
|
6,500
|
|
|
4/11/2008
|
+0.30 / +1.38%
|
21.10
|
22.00
|
21.10
|
22.00
|
22.00
|
6.25
|
12,900
|
|
|
4/10/2008
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6.17
|
200
|
|
|
4/9/2008
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.80
|
21.80
|
21.80
|
6.20
|
700
|
|
|
4/8/2008
|
-0.60 / -2.68%
|
23.00
|
23.00
|
21.80
|
21.80
|
21.80
|
6.20
|
19,300
|
|
|
4/7/2008
|
+0.60 / +2.75%
|
22.40
|
22.40
|
22.30
|
22.40
|
22.40
|
6.37
|
18,200
|
|
|
4/4/2008
|
+0.40 / +1.87%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
6.20
|
400
|
|
|
4/3/2008
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
6.08
|
100
|
|
|
4/2/2008
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
5.97
|
100
|
|
|
4/1/2008
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
5.86
|
100
|
|
|
3/31/2008
|
+0.30 / +1.51%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
5.74
|
100
|
|
|