|
Closing price on 8/24/2010
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
800 |
| Split-adjusted Price |
4.34 |
|
|
TPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-0.80 / -6.78%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.34
|
800
|
|
|
8/23/2010
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.65
|
100
|
|
|
8/20/2010
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.45
|
200
|
|
|
8/19/2010
|
+0.30 / +2.70%
|
11.00
|
11.40
|
10.50
|
11.40
|
11.40
|
4.49
|
2,100
|
|
|
8/18/2010
|
-0.80 / -6.72%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
4.38
|
3,600
|
|
|
8/17/2010
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.69
|
100
|
|
|
8/16/2010
|
+0.70 / +6.60%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
4.45
|
3,900
|
|
|
8/13/2010
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
4.18
|
4,500
|
|
|
8/12/2010
|
-0.70 / -6.19%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
4.18
|
2,700
|
|
|
8/11/2010
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.45
|
12,000
|
|
|
8/10/2010
|
-0.50 / -4.46%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
4.22
|
3,900
|
|
|
8/9/2010
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.20
|
4.42
|
12,000
|
|
|
8/6/2010
|
-0.70 / -5.60%
|
12.50
|
12.50
|
11.80
|
11.80
|
11.80
|
4.65
|
20,700
|
|
|
8/5/2010
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.40
|
12.50
|
12.50
|
4.93
|
2,200
|
|
|
8/4/2010
|
-0.60 / -4.55%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
4.97
|
16,500
|
|
|
8/3/2010
|
+0.50 / +3.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.20
|
200
|
|
|
8/2/2010
|
-0.30 / -2.31%
|
13.00
|
13.40
|
12.50
|
12.70
|
12.70
|
5.01
|
3,800
|
|
|
7/30/2010
|
0.00 / 0.00%
|
12.80
|
13.40
|
12.80
|
13.00
|
13.00
|
5.12
|
8,900
|
|
|
7/29/2010
|
+0.50 / +4.00%
|
13.20
|
13.20
|
12.40
|
13.00
|
13.00
|
5.12
|
3,500
|
|
|
7/28/2010
|
-0.50 / -3.85%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.50
|
4.93
|
3,000
|
|
|
7/27/2010
|
-0.20 / -1.52%
|
13.70
|
13.70
|
12.90
|
13.00
|
13.00
|
5.12
|
6,200
|
|
|
7/26/2010
|
+0.20 / +1.54%
|
13.90
|
13.90
|
13.20
|
13.20
|
13.20
|
5.20
|
7,900
|
|
|
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
|
|
|