|
Closing price on 6/5/2009
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
13.30 |
| Volume |
28,000 |
| Split-adjusted Price |
4.94 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2009
|
+1.10 / +8.94%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.40
|
4.94
|
28,000
|
|
|
6/4/2009
|
+0.20 / +1.65%
|
12.00
|
13.00
|
12.00
|
12.30
|
12.30
|
4.54
|
10,100
|
|
|
6/3/2009
|
-0.50 / -3.97%
|
13.10
|
13.10
|
12.10
|
12.10
|
12.10
|
4.46
|
11,600
|
|
|
6/2/2009
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.50
|
12.60
|
12.60
|
4.65
|
12,900
|
|
|
6/1/2009
|
+0.90 / +7.69%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.60
|
4.65
|
15,200
|
|
|
5/29/2009
|
+0.30 / +2.63%
|
12.00
|
12.00
|
11.40
|
11.70
|
11.70
|
4.31
|
4,500
|
|
|
5/28/2009
|
-0.70 / -5.79%
|
12.90
|
12.90
|
11.30
|
11.40
|
11.40
|
4.20
|
14,300
|
|
|
5/27/2009
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.46
|
17,100
|
|
|
5/26/2009
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
4.20
|
24,000
|
|
|
5/25/2009
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
3.95
|
13,300
|
|
|
5/22/2009
|
+0.50 / +4.85%
|
10.00
|
10.80
|
9.90
|
10.80
|
10.80
|
3.98
|
10,900
|
|
|
5/21/2009
|
+0.50 / +5.10%
|
9.70
|
10.30
|
9.70
|
10.30
|
10.30
|
3.80
|
10,300
|
|
|
5/20/2009
|
+0.60 / +6.52%
|
9.20
|
9.80
|
9.20
|
9.80
|
9.80
|
3.61
|
40,900
|
|
|
5/19/2009
|
+0.10 / +1.10%
|
8.80
|
9.40
|
8.80
|
9.20
|
9.20
|
3.39
|
2,400
|
|
|
5/18/2009
|
-0.30 / -3.19%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
3.36
|
1,000
|
|
|
5/15/2009
|
+0.70 / +8.05%
|
9.10
|
9.40
|
8.80
|
9.40
|
9.40
|
3.47
|
18,700
|
|
|
5/14/2009
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
3.21
|
7,400
|
|
|
5/13/2009
|
-0.30 / -3.41%
|
8.40
|
8.50
|
8.20
|
8.50
|
8.50
|
3.13
|
2,900
|
|
|
5/12/2009
|
+0.40 / +4.76%
|
8.30
|
8.80
|
8.30
|
8.80
|
8.80
|
3.25
|
1,100
|
|
|
5/11/2009
|
-0.60 / -6.67%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.10
|
6,800
|
|
|
5/8/2009
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.40
|
9.00
|
9.00
|
3.32
|
8,200
|
|
|
5/7/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.32
|
5,000
|
|
|
5/6/2009
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.32
|
3,000
|
|
|
5/5/2009
|
+0.40 / +4.44%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.47
|
6,300
|
|
|
5/4/2009
|
+0.40 / +4.65%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.32
|
6,900
|
|
|
4/29/2009
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.17
|
7,000
|
|
|
4/28/2009
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.13
|
3,000
|
|
|
4/27/2009
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
3.13
|
4,900
|
|
|
4/24/2009
|
-0.30 / -3.53%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.20
|
3.02
|
2,400
|
|
|
4/23/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
3.13
|
1,100
|
|
|