|
Closing price on 7/23/2010
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
12.90 |
| Volume |
5,900 |
| Split-adjusted Price |
5.12 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2010
|
-0.80 / -5.80%
|
14.00
|
14.00
|
12.90
|
13.00
|
13.00
|
5.12
|
5,900
|
|
|
7/22/2010
|
-0.90 / -6.12%
|
14.40
|
14.40
|
13.60
|
13.80
|
13.80
|
5.44
|
17,600
|
|
|
7/21/2010
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.20
|
14.70
|
14.70
|
5.80
|
48,800
|
|
|
7/20/2010
|
+0.80 / +6.15%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
5.44
|
52,600
|
|
|
7/19/2010
|
+0.70 / +5.69%
|
12.80
|
13.00
|
12.70
|
13.00
|
13.00
|
5.12
|
15,600
|
|
|
7/16/2010
|
+0.80 / +6.96%
|
12.20
|
12.30
|
11.60
|
12.30
|
12.30
|
4.85
|
21,500
|
|
|
7/15/2010
|
-0.50 / -4.17%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
4.53
|
12,000
|
|
|
7/14/2010
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
4.73
|
6,000
|
|
|
7/13/2010
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
4.73
|
5,000
|
|
|
7/12/2010
|
+0.40 / +3.31%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
4.93
|
3,600
|
|
|
7/9/2010
|
+0.40 / +3.42%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
4.77
|
2,200
|
|
|
7/8/2010
|
-0.30 / -2.50%
|
11.80
|
12.40
|
11.70
|
11.70
|
11.70
|
4.61
|
10,300
|
|
|
7/7/2010
|
-0.80 / -6.25%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.00
|
4.73
|
31,000
|
|
|
7/6/2010
|
-0.70 / -5.19%
|
13.00
|
13.40
|
12.80
|
12.80
|
12.80
|
5.05
|
3,000
|
|
|
7/5/2010
|
+0.60 / +4.65%
|
13.50
|
13.80
|
12.40
|
13.50
|
13.50
|
5.32
|
12,900
|
|
|
7/2/2010
|
-0.40 / -3.01%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
5.09
|
14,900
|
|
|
7/1/2010
|
+0.20 / +1.53%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
5.24
|
37,200
|
|
|
6/30/2010
|
+0.80 / +6.50%
|
12.90
|
13.10
|
12.60
|
13.10
|
13.10
|
5.16
|
33,600
|
|
|
6/29/2010
|
+0.60 / +5.13%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.30
|
4.85
|
29,600
|
|
|
6/28/2010
|
+0.70 / +6.36%
|
11.40
|
11.70
|
10.40
|
11.70
|
11.70
|
4.61
|
14,000
|
|
|
6/25/2010
|
-0.50 / -4.35%
|
10.80
|
11.50
|
10.80
|
11.00
|
11.00
|
4.34
|
9,300
|
|
|
6/24/2010
|
-0.10 / -0.86%
|
11.50
|
12.00
|
11.50
|
11.50
|
11.50
|
4.53
|
3,400
|
|
|
6/23/2010
|
-0.40 / -3.33%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
4.57
|
3,600
|
|
|
6/22/2010
|
+0.20 / +1.69%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
4.73
|
12,500
|
|
|
6/21/2010
|
+0.50 / +4.42%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
4.65
|
14,000
|
|
|
6/18/2010
|
+0.80 / +7.62%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
4.45
|
19,500
|
|
|
6/17/2010
|
-0.30 / -2.78%
|
10.60
|
10.80
|
10.50
|
10.50
|
10.50
|
4.14
|
4,000
|
|
|
6/16/2010
|
-0.20 / -1.82%
|
10.50
|
11.30
|
10.50
|
10.80
|
10.80
|
4.26
|
400
|
|
|
6/15/2010
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
4.34
|
6,200
|
|
|
6/14/2010
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
4.34
|
5,000
|
|
|