Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	TPH	39.12	40.13	38.81	38.99	0.88	845,903	6,861	36.33	39.75
2024-05-02	Z	TPH	37.92	38.14	37.15	38.12	0.67	696,622	6,753	10.00	42.46
2024-05-01	Z	TPH	37.10	38.36	36.86	37.45	0.61	941,559	8,601	27.77	42.46
2024-04-30	Z	TPH	37.31	37.815	36.80	36.85	-0.92	1,115,221	8,450	31.16	39.84
2024-04-29	Z	TPH	38.19	38.47	37.75	37.78	-0.13	1,148,022	8,561	10.00	42.46
2024-04-26	Z	TPH	37.24	38.405	37.085	37.88	1.05	946,940	7,705	37.44	38.36
2024-04-25	Z	TPH	36.82	37.41	34.73	36.82	0.66	1,530,271	12,717	31.16	40.00
2024-04-24	Z	TPH	36.47	37.0899	36.10	36.17	-0.51	1,145,025	8,328	25.00	39.26
2024-04-23	Z	TPH	35.46	36.78	35.30	36.66	1.41	994,227	8,034	31.16	40.00
2024-04-22	Z	TPH	35.21	35.60	34.96	35.27	0.34	1,114,061	6,668	31.16	40.00
2024-04-19	Z	TPH	34.62	35.19	34.57	34.93	0.31	1,035,959	9,998	31.16	40.00
2024-04-18	Z	TPH	35.40	35.45	34.61	34.62	0.12	1,137,577	7,974	16.26	37.55
2024-04-17	Z	TPH	35.42	35.42	34.50	34.51	-0.48	1,101,936	7,881	31.16	50.00
2024-04-16	Z	TPH	35.22	35.38	34.56	34.98	-0.637	954,690	7,996	32.46	40.00
2024-04-15	Z	TPH	36.27	36.60	35.61	35.61	-0.72	1,134,431	6,000	17.77	40.41
2024-04-12	Z	TPH	36.23	36.595	35.975	36.33	-0.13	733,017	7,394	33.29	40.41
2024-04-11	Z	TPH	35.88	36.47	35.69	36.46	0.78	755,450	6,285	36.02	36.93
2024-04-10	Z	TPH	35.80	35.965	35.40	35.69	-1.53	962,276	8,822	32.48	40.41
2024-04-09	Z	TPH	37.48	37.535	36.70	37.20	0.09	447,633	4,580	36.76	37.49
2024-04-08	Z	TPH	37.47	37.52	37.06	37.11	-0.16	676,614	5,058	36.67	37.58
2024-04-05	Z	TPH	36.88	37.52	36.88	37.26	0.33	981,170	5,736	36.80	37.72
2024-04-04	Z	TPH	38.02	38.09	36.64	36.94	-0.55	767,835	6,477	36.54	37.22
2024-04-03	Z	TPH	36.61	37.50	36.61	37.45	0.57	680,921	6,034	36.70	38.20
2024-04-02	Z	TPH	37.44	37.52	36.46	36.89	-1.36	1,179,719	9,646	33.32	37.63
2024-04-01	Z	TPH	38.65	38.9785	38.02	38.22	-0.46	741,891	6,280	34.77	38.98
2024-03-29	Z	TPH	38.00	39.08	38.00	38.66	0.73	0	0	36.43	61.90
2024-03-28	Z	TPH	38.00	39.08	38.00	38.66	0.73	1,229,603	8,020	36.43	61.90
2024-03-27	Z	TPH	37.14	37.945	37.125	37.93	1.14	1,123,047	6,783	37.42	38.33
2024-03-26	Z	TPH	36.70	36.965	36.645	36.80	0.21	699,013	6,007	36.46	37.31
2024-03-25	Z	TPH	36.64	37.12	36.59	36.59	-0.14	492,522	4,889	36.36	37.08
2024-03-22	Z	TPH	36.83	36.95	36.49	36.73	0.13	641,026	5,851	36.46	36.99
2024-03-21	Z	TPH	36.38	37.08	36.28	36.60	0.729	1,284,260	6,802	36.37	37.09
2024-03-20	Z	TPH	35.02	36.18	34.71	35.86	0.77	901,520	6,916	35.35	39.64
2024-03-19	Z	TPH	34.13	35.22	34.09	35.08	0.84	1,049,803	6,568	32.46	38.83
2024-03-18	Z	TPH	34.87	34.87	33.76	34.19	-0.03	1,654,365	7,745	30.30	38.83
2024-03-15	Z	TPH	33.36	34.60	33.36	34.22	0.595	13,907,749	17,084	27.77	39.64
2024-03-14	Z	TPH	34.47	34.86	33.245	33.61	-1.36	1,763,804	10,546	33.12	40.61
2024-03-13	Z	TPH	34.97	35.46	34.76	34.98	0.78	1,730,231	11,773	32.46	39.64
2024-03-12	Z	TPH	33.98	34.47	33.64	34.21	0.16	978,066	7,571	33.89	34.56
2024-03-11	Z	TPH	34.46	34.51	33.69	34.04	-0.57	1,059,359	8,079	32.46	36.52
2024-03-08	Z	TPH	35.15	35.49	34.505	34.60	-0.21	1,171,031	8,447	34.26	34.94
2024-03-07	Z	TPH	34.91	35.34	34.68	34.81	0.35	1,344,058	9,056	30.30	39.64
2024-03-06	Z	TPH	34.71	34.77	34.26	34.47	0.12	1,206,787	8,195	34.23	34.74
2024-03-05	Z	TPH	34.86	35.46	34.20	34.35	-0.69	1,325,121	7,427	34.16	34.68
2024-03-04	Z	TPH	35.80	36.1399	34.96	35.04	-0.61	1,113,792	6,987	34.65	35.33
2024-03-01	Z	TPH	35.18	35.675	34.85	35.63	0.25	1,014,109	6,981	35.25	35.93
2024-02-29	Z	TPH	34.86	35.53	34.86	35.38	0.88	1,277,492	8,662	30.33	39.42
2024-02-28	Z	TPH	34.61	34.98	34.48	34.49	-0.29	1,236,765	8,252	32.46	38.09
2024-02-27	Z	TPH	35.07	35.24	34.69	34.78	-0.07	1,528,381	7,817	34.43	35.11
2024-02-26	Z	TPH	35.53	35.629	34.835	34.86	-0.74	1,356,500	8,363	34.51	35.19
2024-02-23	Z	TPH	35.32	35.889	35.32	35.59	0.28	906,579	5,581	32.46	39.76
2024-02-22	Z	TPH	35.57	35.91	35.25	35.29	-0.22	749,863	6,371	32.46	35.89
2024-02-21	Z	TPH	35.99	36.23	35.11	35.51	0.73	996,214	7,516	22.19	39.96
2024-02-20	Z	TPH	33.95	34.89	33.41	34.78	0.02	928,054	6,717	22.87	38.42
2024-02-19	Z	TPH	35.31	35.515	34.75	34.77	-1.20	0	0	30.33	37.34
2024-02-16	Z	TPH	35.31	35.515	34.75	34.77	-1.20	726,850	6,229	30.33	37.34
2024-02-15	Z	TPH	35.53	36.01	35.325	35.97	0.72	555,634	5,078	35.59	36.28
2024-02-14	Z	TPH	34.90	35.42	34.50	35.25	0.93	639,413	5,834	30.33	40.18
2024-02-13	Z	TPH	34.24	34.72	34.07	34.32	-1.79	882,072	6,672	32.46	38.28
2024-02-12	Z	TPH	35.20	36.43	35.20	36.10	0.97	688,408	4,980	22.87	39.66
2024-02-09	Z	TPH	35.09	35.41	34.71	35.14	-0.02	562,959	4,545	35.20	35.49
2024-02-08	Z	TPH	34.82	35.17	34.67	35.16	0.425	627,194	4,912	34.81	35.52
2024-02-07	Z	TPH	34.53	34.86	34.30	34.74	0.33	621,263	4,613	34.39	35.06