Register for streaming realtime charts, analysis tools, and prices.
TPH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 39.77 | -0.13 | -0.33% | 39.89 | 39.99 | 39.61 | 362,093 |
| May 09 2024 | 39.90 | 0.43 | 1.09% | 39.51 | 39.94 | 39.51 | 648,384 |
| May 08 2024 | 39.47 | -0.14 | -0.35% | 39.17 | 39.555 | 39.00 | 597,052 |
| May 07 2024 | 39.61 | 0.06 | 0.15% | 39.87 | 40.09 | 39.60 | 920,299 |
| May 06 2024 | 39.55 | 0.56 | 1.44% | 39.38 | 39.73 | 39.02 | 566,348 |
| May 03 2024 | 38.99 | 0.87 | 2.28% | 39.12 | 40.13 | 38.81 | 845,903 |
| May 02 2024 | 38.12 | 0.67 | 1.79% | 37.92 | 38.14 | 37.15 | 696,622 |
| May 01 2024 | 37.45 | 0.60 | 1.63% | 37.10 | 38.36 | 36.86 | 941,559 |
| Apr 30 2024 | 36.85 | -0.93 | -2.46% | 37.31 | 37.815 | 36.80 | 1,114,795 |
| Apr 29 2024 | 37.78 | -0.10 | -0.26% | 38.19 | 38.47 | 37.765 | 1,148,022 |
| Apr 26 2024 | 37.88 | 1.06 | 2.88% | 37.24 | 38.405 | 37.085 | 946,940 |
| Apr 25 2024 | 36.82 | 0.65 | 1.80% | 35.24 | 36.85 | 35.05 | 1,505,914 |
| Apr 24 2024 | 36.17 | -0.49 | -1.34% | 36.47 | 37.0899 | 36.10 | 1,145,025 |
| Apr 23 2024 | 36.66 | 1.39 | 3.94% | 35.46 | 36.78 | 35.30 | 994,227 |
| Apr 22 2024 | 35.27 | 0.34 | 0.97% | 35.21 | 35.60 | 34.96 | 1,114,061 |
| Apr 19 2024 | 34.93 | 0.31 | 0.90% | 34.62 | 35.19 | 34.57 | 1,035,959 |
| Apr 18 2024 | 34.62 | 0.11 | 0.32% | 35.40 | 35.45 | 34.61 | 1,137,577 |
| Apr 17 2024 | 34.51 | -0.47 | -1.34% | 35.42 | 35.42 | 34.50 | 1,101,936 |
| Apr 16 2024 | 34.98 | -0.63 | -1.77% | 34.85 | 35.38 | 34.56 | 917,624 |
| Apr 15 2024 | 35.61 | -0.72 | -1.98% | 36.29 | 36.60 | 35.59 | 1,134,431 |
| Apr 12 2024 | 36.33 | -0.13 | -0.36% | 36.23 | 36.595 | 35.975 | 733,012 |
| Apr 11 2024 | 36.46 | 0.77 | 2.16% | 35.88 | 36.46 | 35.69 | 754,142 |
| Apr 10 2024 | 35.69 | -1.51 | -4.06% | 35.795 | 35.965 | 35.48 | 938,452 |
| Apr 09 2024 | 37.20 | 0.09 | 0.24% | 37.48 | 37.61 | 36.70 | 447,633 |
| Apr 08 2024 | 37.11 | -0.15 | -0.40% | 37.47 | 37.52 | 37.06 | 676,614 |
| Apr 05 2024 | 37.26 | 0.32 | 0.87% | 36.88 | 37.52 | 36.88 | 980,030 |
| Apr 04 2024 | 36.94 | -0.51 | -1.36% | 38.02 | 38.09 | 36.64 | 767,835 |
| Apr 03 2024 | 37.45 | 0.56 | 1.52% | 36.61 | 37.50 | 36.61 | 680,921 |
| Apr 02 2024 | 36.89 | -1.33 | -3.48% | 36.99 | 37.08 | 36.46 | 1,144,817 |
| Apr 01 2024 | 38.22 | -0.44 | -1.14% | 38.65 | 38.9785 | 38.02 | 741,891 |
| Mar 28 2024 | 38.66 | 0.73 | 1.92% | 38.00 | 39.08 | 38.00 | 1,229,603 |
| Mar 27 2024 | 37.93 | 1.13 | 3.07% | 37.14 | 37.945 | 37.125 | 1,122,513 |
| Mar 26 2024 | 36.80 | 0.21 | 0.57% | 36.70 | 36.965 | 36.645 | 699,013 |
| Mar 25 2024 | 36.59 | -0.14 | -0.38% | 36.73 | 37.12 | 36.59 | 492,526 |
| Mar 22 2024 | 36.73 | 0.13 | 0.36% | 36.83 | 36.95 | 36.49 | 641,026 |
| Mar 21 2024 | 36.60 | 0.74 | 2.06% | 36.38 | 37.08 | 36.28 | 1,282,130 |
| Mar 20 2024 | 35.86 | 0.78 | 2.22% | 35.02 | 36.18 | 34.71 | 901,516 |
| Mar 19 2024 | 35.08 | 0.89 | 2.60% | 34.13 | 35.22 | 34.09 | 1,049,803 |
| Mar 18 2024 | 34.19 | -0.03 | -0.09% | 34.87 | 34.87 | 33.76 | 1,654,265 |
| Mar 15 2024 | 34.22 | 0.61 | 1.81% | 33.36 | 34.60 | 33.36 | 13,893,109 |
| Mar 14 2024 | 33.61 | -1.37 | -3.92% | 34.47 | 34.86 | 33.245 | 1,763,804 |
| Mar 13 2024 | 34.98 | 0.77 | 2.25% | 34.97 | 35.46 | 34.76 | 1,730,231 |
| Mar 12 2024 | 34.21 | 0.17 | 0.50% | 33.98 | 34.47 | 33.64 | 978,066 |
| Mar 11 2024 | 34.04 | -0.56 | -1.62% | 34.46 | 34.51 | 33.69 | 1,059,359 |
| Mar 08 2024 | 34.60 | -0.21 | -0.60% | 35.15 | 35.49 | 34.505 | 1,171,031 |
| Mar 07 2024 | 34.81 | 0.34 | 0.99% | 34.91 | 35.34 | 34.68 | 1,344,058 |
| Mar 06 2024 | 34.47 | 0.12 | 0.35% | 34.71 | 34.77 | 34.26 | 1,206,787 |
| Mar 05 2024 | 34.35 | -0.69 | -1.97% | 34.86 | 35.46 | 34.20 | 1,325,121 |
| Mar 04 2024 | 35.04 | -0.60 | -1.68% | 35.80 | 36.1399 | 34.96 | 1,113,792 |
| Mar 01 2024 | 35.64 | 0.26 | 0.73% | 35.22 | 35.675 | 34.85 | 1,014,107 |
| Feb 29 2024 | 35.38 | 0.89 | 2.58% | 34.86 | 35.53 | 34.86 | 1,277,492 |
| Feb 28 2024 | 34.49 | -0.29 | -0.83% | 34.61 | 34.98 | 34.48 | 1,236,765 |
| Feb 27 2024 | 34.78 | -0.08 | -0.23% | 35.07 | 35.24 | 34.69 | 1,528,381 |
| Feb 26 2024 | 34.86 | -0.73 | -2.05% | 35.53 | 35.629 | 34.835 | 1,356,500 |
| Feb 23 2024 | 35.59 | 0.30 | 0.85% | 35.32 | 35.889 | 35.32 | 906,579 |
| Feb 22 2024 | 35.29 | -0.22 | -0.62% | 35.57 | 35.91 | 35.25 | 749,363 |
| Feb 21 2024 | 35.51 | 0.73 | 2.10% | 35.99 | 36.23 | 35.11 | 996,218 |
| Feb 20 2024 | 34.78 | 0.01 | 0.03% | 33.95 | 34.89 | 33.41 | 928,054 |
| Feb 16 2024 | 34.77 | -1.20 | -3.34% | 35.31 | 35.515 | 34.75 | 726,864 |
| Feb 15 2024 | 35.97 | 0.72 | 2.04% | 35.53 | 36.01 | 35.325 | 555,634 |
| Feb 14 2024 | 35.25 | 0.93 | 2.71% | 34.90 | 35.42 | 34.50 | 639,413 |
| Feb 13 2024 | 34.32 | -1.78 | -4.93% | 34.37 | 34.705 | 34.07 | 865,433 |
| Feb 12 2024 | 36.10 | 0.96 | 2.73% | 35.20 | 36.43 | 35.20 | 688,408 |
