Tri Pointe Homes Inc NYSE:TPH Historical Prices

Below are the 2790 trading days of historical prices for TPH.

#	Exchange	Symbol	Date	Open	High	Low	Close
2790	NYSE	TPH	Fri, Mar 1, 2024	35.22	35.68	34.85	35.64
2789	NYSE	TPH	Thu, Feb 29, 2024	34.86	35.53	34.86	35.38
2788	NYSE	TPH	Wed, Feb 28, 2024	34.61	34.98	34.48	34.49
2787	NYSE	TPH	Tue, Feb 27, 2024	35.07	35.24	34.69	34.78
2786	NYSE	TPH	Mon, Feb 26, 2024	35.53	35.63	34.84	34.86
2785	NYSE	TPH	Fri, Feb 23, 2024	35.32	35.89	35.32	35.59
2784	NYSE	TPH	Thu, Feb 22, 2024	35.57	35.91	35.25	35.29
2783	NYSE	TPH	Wed, Feb 21, 2024	35.99	36.23	35.11	35.51
2782	NYSE	TPH	Tue, Feb 20, 2024	33.95	34.89	33.41	34.78
2781	NYSE	TPH	Fri, Feb 16, 2024	35.31	35.52	34.75	34.77
2780	NYSE	TPH	Thu, Feb 15, 2024	35.53	36.01	35.33	35.97
2779	NYSE	TPH	Wed, Feb 14, 2024	34.90	35.42	34.50	35.25
2778	NYSE	TPH	Tue, Feb 13, 2024	34.24	34.72	34.07	34.32
2777	NYSE	TPH	Mon, Feb 12, 2024	35.20	36.43	35.20	36.10
2776	NYSE	TPH	Fri, Feb 9, 2024	35.09	35.41	34.71	35.14
2775	NYSE	TPH	Thu, Feb 8, 2024	34.82	35.17	34.67	35.16
2774	NYSE	TPH	Wed, Feb 7, 2024	34.53	34.86	34.30	34.74
2773	NYSE	TPH	Tue, Feb 6, 2024	34.48	34.66	34.04	34.41
2772	NYSE	TPH	Mon, Feb 5, 2024	34.00	34.62	33.86	34.39
2771	NYSE	TPH	Fri, Feb 2, 2024	34.43	34.97	34.20	34.55
2770	NYSE	TPH	Thu, Feb 1, 2024	34.91	35.31	34.32	35.22
2769	NYSE	TPH	Wed, Jan 31, 2024	34.94	35.62	34.49	34.53
2768	NYSE	TPH	Tue, Jan 30, 2024	35.19	35.66	35.03	35.09
2767	NYSE	TPH	Mon, Jan 29, 2024	34.78	35.41	34.69	35.21
2766	NYSE	TPH	Fri, Jan 26, 2024	34.90	35.23	34.60	34.79
2765	NYSE	TPH	Thu, Jan 25, 2024	34.52	34.84	34.25	34.83
2764	NYSE	TPH	Wed, Jan 24, 2024	34.60	34.61	33.56	33.78
2763	NYSE	TPH	Tue, Jan 23, 2024	35.68	36.00	34.19	34.23
2762	NYSE	TPH	Mon, Jan 22, 2024	35.46	36.37	35.35	36.27
2761	NYSE	TPH	Fri, Jan 19, 2024	35.13	35.37	34.60	35.11
2760	NYSE	TPH	Thu, Jan 18, 2024	34.74	35.26	34.74	35.05
2759	NYSE	TPH	Wed, Jan 17, 2024	33.76	34.05	33.35	34.00
2758	NYSE	TPH	Tue, Jan 16, 2024	34.26	34.32	33.99	34.22
2757	NYSE	TPH	Fri, Jan 12, 2024	35.07	35.07	34.16	34.59
2756	NYSE	TPH	Thu, Jan 11, 2024	34.39	34.81	34.16	34.73
2755	NYSE	TPH	Wed, Jan 10, 2024	34.42	34.97	34.40	34.83
2754	NYSE	TPH	Tue, Jan 9, 2024	34.22	34.36	34.04	34.21
2753	NYSE	TPH	Mon, Jan 8, 2024	34.48	35.01	34.40	34.74
2752	NYSE	TPH	Fri, Jan 5, 2024	33.90	34.63	33.81	34.20
2751	NYSE	TPH	Thu, Jan 4, 2024	34.16	34.48	33.94	34.24
2750	NYSE	TPH	Wed, Jan 3, 2024	34.62	34.69	34.04	34.15
2749	NYSE	TPH	Tue, Jan 2, 2024	34.93	35.31	34.65	35.20
2748	NYSE	TPH	Fri, Dec 29, 2023	35.63	35.83	35.39	35.40
2747	NYSE	TPH	Thu, Dec 28, 2023	35.78	36.05	35.67	35.77
2746	NYSE	TPH	Wed, Dec 27, 2023	36.00	36.28	35.68	36.00
2745	NYSE	TPH	Tue, Dec 26, 2023	35.51	35.90	35.21	35.83
2744	NYSE	TPH	Fri, Dec 22, 2023	35.23	35.74	35.08	35.30
2743	NYSE	TPH	Thu, Dec 21, 2023	35.15	35.39	34.56	35.01
2742	NYSE	TPH	Wed, Dec 20, 2023	34.41	34.93	34.00	34.01
2741	NYSE	TPH	Tue, Dec 19, 2023	33.85	34.53	33.66	34.31
2740	NYSE	TPH	Mon, Dec 18, 2023	33.23	33.56	32.79	33.37
2739	NYSE	TPH	Fri, Dec 15, 2023	34.40	34.61	33.41	33.63
2738	NYSE	TPH	Thu, Dec 14, 2023	32.64	34.65	32.63	34.62
2737	NYSE	TPH	Wed, Dec 13, 2023	31.07	32.04	30.27	31.92
2736	NYSE	TPH	Tue, Dec 12, 2023	31.27	31.27	30.65	30.82
2735	NYSE	TPH	Mon, Dec 11, 2023	31.20	31.41	31.02	31.21
2734	NYSE	TPH	Fri, Dec 8, 2023	30.78	31.47	30.78	31.38
2733	NYSE	TPH	Thu, Dec 7, 2023	30.68	31.00	30.44	30.94
2732	NYSE	TPH	Wed, Dec 6, 2023	30.51	31.24	30.48	30.56
2731	NYSE	TPH	Tue, Dec 5, 2023	30.58	30.67	30.09	30.17
2730	NYSE	TPH	Mon, Dec 4, 2023	29.83	30.67	29.83	30.64
2729	NYSE	TPH	Fri, Dec 1, 2023	29.22	30.09	29.15	30.07
2728	NYSE	TPH	Thu, Nov 30, 2023	29.15	29.24	28.74	29.18
2727	NYSE	TPH	Wed, Nov 29, 2023	29.31	29.55	29.12	29.17
2726	NYSE	TPH	Tue, Nov 28, 2023	29.11	29.13	28.79	28.89
2725	NYSE	TPH	Mon, Nov 27, 2023	29.12	29.17	28.87	29.08
2724	NYSE	TPH	Fri, Nov 24, 2023	29.18	29.27	29.10	29.22
2723	NYSE	TPH	Wed, Nov 22, 2023	29.46	29.77	29.16	29.33
2722	NYSE	TPH	Tue, Nov 21, 2023	29.46	29.54	29.10	29.14
2721	NYSE	TPH	Mon, Nov 20, 2023	29.43	29.66	29.28	29.60
2720	NYSE	TPH	Fri, Nov 17, 2023	29.62	29.72	29.31	29.55
2719	NYSE	TPH	Thu, Nov 16, 2023	29.78	30.05	29.38	29.41
2718	NYSE	TPH	Wed, Nov 15, 2023	30.04	30.44	29.65	29.66
2717	NYSE	TPH	Tue, Nov 14, 2023	29.26	30.33	29.13	30.21
2716	NYSE	TPH	Mon, Nov 13, 2023	27.90	28.11	27.66	27.85
2715	NYSE	TPH	Fri, Nov 10, 2023	27.75	28.32	27.53	28.17
2714	NYSE	TPH	Thu, Nov 9, 2023	27.88	28.01	27.50	27.64
2713	NYSE	TPH	Wed, Nov 8, 2023	27.98	28.09	27.61	27.75
2712	NYSE	TPH	Tue, Nov 7, 2023	27.82	28.12	27.64	27.98
2711	NYSE	TPH	Mon, Nov 6, 2023	28.05	28.21	27.54	27.81
2710	NYSE	TPH	Fri, Nov 3, 2023	27.84	28.66	27.46	28.33
2709	NYSE	TPH	Thu, Nov 2, 2023	26.55	27.22	26.55	26.96
2708	NYSE	TPH	Wed, Nov 1, 2023	24.98	26.02	24.74	25.91
2707	NYSE	TPH	Tue, Oct 31, 2023	24.82	25.34	24.76	25.06
2706	NYSE	TPH	Mon, Oct 30, 2023	24.77	24.90	24.46	24.83
2705	NYSE	TPH	Fri, Oct 27, 2023	24.84	24.86	24.18	24.44
2704	NYSE	TPH	Thu, Oct 26, 2023	25.16	25.74	24.70	24.93
2703	NYSE	TPH	Wed, Oct 25, 2023	24.87	25.06	24.61	24.62
2702	NYSE	TPH	Tue, Oct 24, 2023	25.04	25.46	24.90	25.07
2701	NYSE	TPH	Mon, Oct 23, 2023	24.60	25.33	24.53	24.96
2700	NYSE	TPH	Fri, Oct 20, 2023	25.16	25.35	24.65	24.67
2699	NYSE	TPH	Thu, Oct 19, 2023	25.73	25.80	25.03	25.06
2698	NYSE	TPH	Wed, Oct 18, 2023	25.86	26.08	25.49	25.69
2697	NYSE	TPH	Tue, Oct 17, 2023	25.78	26.64	25.60	26.17
2696	NYSE	TPH	Mon, Oct 16, 2023	26.52	26.72	25.97	26.03
2695	NYSE	TPH	Fri, Oct 13, 2023	26.59	26.69	26.13	26.25
2694	NYSE	TPH	Thu, Oct 12, 2023	27.41	27.41	26.02	26.42
2693	NYSE	TPH	Wed, Oct 11, 2023	27.31	27.95	27.28	27.56
2692	NYSE	TPH	Tue, Oct 10, 2023	26.89	27.81	26.89	27.29
2691	NYSE	TPH	Mon, Oct 9, 2023	26.31	26.84	26.15	26.79
2690	NYSE	TPH	Fri, Oct 6, 2023	25.98	26.64	25.82	26.50
2689	NYSE	TPH	Thu, Oct 5, 2023	26.42	26.79	26.12	26.30
2688	NYSE	TPH	Wed, Oct 4, 2023	26.24	26.62	26.03	26.48
2687	NYSE	TPH	Tue, Oct 3, 2023	26.77	26.93	25.96	26.14
2686	NYSE	TPH	Mon, Oct 2, 2023	27.14	27.57	26.87	27.09
2685	NYSE	TPH	Fri, Sep 29, 2023	28.11	28.32	27.21	27.35
2684	NYSE	TPH	Thu, Sep 28, 2023	27.22	27.99	27.15	27.82
2683	NYSE	TPH	Wed, Sep 27, 2023	27.45	27.73	27.24	27.30
2682	NYSE	TPH	Tue, Sep 26, 2023	27.23	27.65	27.02	27.05
2681	NYSE	TPH	Mon, Sep 25, 2023	27.19	27.63	27.19	27.45
2680	NYSE	TPH	Fri, Sep 22, 2023	27.65	27.73	27.08	27.37
2679	NYSE	TPH	Thu, Sep 21, 2023	27.84	27.94	27.35	27.47
2678	NYSE	TPH	Wed, Sep 20, 2023	29.23	29.43	28.32	28.36
2677	NYSE	TPH	Tue, Sep 19, 2023	28.76	29.13	28.63	28.95
2676	NYSE	TPH	Mon, Sep 18, 2023	28.91	29.17	28.65	28.95
2675	NYSE	TPH	Fri, Sep 15, 2023	29.37	29.37	28.26	28.80
2674	NYSE	TPH	Thu, Sep 14, 2023	29.75	29.98	29.38	29.78
2673	NYSE	TPH	Wed, Sep 13, 2023	29.44	29.57	28.83	29.19
2672	NYSE	TPH	Tue, Sep 12, 2023	29.86	30.28	29.21	29.40
2671	NYSE	TPH	Mon, Sep 11, 2023	29.90	30.47	29.81	29.88
2670	NYSE	TPH	Fri, Sep 8, 2023	30.03	30.30	29.62	29.66
2669	NYSE	TPH	Thu, Sep 7, 2023	29.75	30.44	29.72	30.33
2668	NYSE	TPH	Wed, Sep 6, 2023	29.20	29.70	29.11	29.60
2667	NYSE	TPH	Tue, Sep 5, 2023	31.13	31.13	28.98	28.99
2666	NYSE	TPH	Fri, Sep 1, 2023	31.32	31.69	31.11	31.48
2665	NYSE	TPH	Thu, Aug 31, 2023	30.81	31.20	30.78	31.10
2664	NYSE	TPH	Wed, Aug 30, 2023	30.16	31.22	30.15	31.03
2663	NYSE	TPH	Tue, Aug 29, 2023	29.29	30.42	29.20	30.38
2662	NYSE	TPH	Mon, Aug 28, 2023	29.56	29.74	29.35	29.61
2661	NYSE	TPH	Fri, Aug 25, 2023	29.95	30.00	28.57	29.19
2660	NYSE	TPH	Thu, Aug 24, 2023	30.28	30.49	29.68	29.73
2659	NYSE	TPH	Wed, Aug 23, 2023	29.91	30.87	29.77	30.37
2658	NYSE	TPH	Tue, Aug 22, 2023	29.59	29.84	29.38	29.60
2657	NYSE	TPH	Mon, Aug 21, 2023	29.91	29.98	29.05	29.44
2656	NYSE	TPH	Fri, Aug 18, 2023	29.74	30.19	29.53	29.82
2655	NYSE	TPH	Thu, Aug 17, 2023	32.01	32.17	30.05	30.13
2654	NYSE	TPH	Wed, Aug 16, 2023	32.44	32.69	31.76	31.77
2653	NYSE	TPH	Tue, Aug 15, 2023	32.43	32.73	31.92	32.42
2652	NYSE	TPH	Mon, Aug 14, 2023	31.77	32.28	31.62	32.28
2651	NYSE	TPH	Fri, Aug 11, 2023	31.65	32.32	31.54	31.99
2650	NYSE	TPH	Thu, Aug 10, 2023	32.24	32.78	31.49	32.02
2649	NYSE	TPH	Wed, Aug 9, 2023	32.26	32.47	31.99	32.19
2648	NYSE	TPH	Tue, Aug 8, 2023	32.03	32.50	31.74	32.47
2647	NYSE	TPH	Mon, Aug 7, 2023	32.15	32.60	31.88	32.38
2646	NYSE	TPH	Fri, Aug 4, 2023	30.86	31.92	30.54	31.64
2645	NYSE	TPH	Thu, Aug 3, 2023	31.89	31.90	30.40	30.65
2644	NYSE	TPH	Wed, Aug 2, 2023	31.71	32.15	31.22	32.02
2643	NYSE	TPH	Tue, Aug 1, 2023	31.91	32.21	31.66	32.04
2642	NYSE	TPH	Mon, Jul 31, 2023	31.06	31.88	30.75	31.88
2641	NYSE	TPH	Fri, Jul 28, 2023	30.40	31.16	30.33	31.06
2640	NYSE	TPH	Thu, Jul 27, 2023	32.00	32.12	29.84	29.93
2639	NYSE	TPH	Wed, Jul 26, 2023	32.69	33.00	32.20	32.57
2638	NYSE	TPH	Tue, Jul 25, 2023	32.72	33.38	32.68	32.90
2637	NYSE	TPH	Mon, Jul 24, 2023	32.20	32.78	32.13	32.75
2636	NYSE	TPH	Fri, Jul 21, 2023	32.37	32.72	32.13	32.20
2635	NYSE	TPH	Thu, Jul 20, 2023	33.89	34.04	31.85	32.20
2634	NYSE	TPH	Wed, Jul 19, 2023	33.39	33.72	33.02	33.67
2633	NYSE	TPH	Tue, Jul 18, 2023	33.68	33.89	33.31	33.47
2632	NYSE	TPH	Mon, Jul 17, 2023	33.62	33.75	33.27	33.47
2631	NYSE	TPH	Fri, Jul 14, 2023	33.33	33.73	32.96	33.67
2630	NYSE	TPH	Thu, Jul 13, 2023	32.70	33.43	32.59	33.23
2629	NYSE	TPH	Wed, Jul 12, 2023	31.57	32.57	31.43	32.55
2628	NYSE	TPH	Tue, Jul 11, 2023	31.22	31.46	31.08	31.17
2627	NYSE	TPH	Mon, Jul 10, 2023	30.62	31.26	30.47	31.21
2626	NYSE	TPH	Fri, Jul 7, 2023	30.60	30.98	30.45	30.57
2625	NYSE	TPH	Thu, Jul 6, 2023	31.60	31.61	30.13	30.52
2624	NYSE	TPH	Wed, Jul 5, 2023	32.75	32.75	32.15	32.18
2623	NYSE	TPH	Mon, Jul 3, 2023	32.86	33.07	32.55	32.69
2622	NYSE	TPH	Fri, Jun 30, 2023	32.94	32.97	32.57	32.86
2621	NYSE	TPH	Thu, Jun 29, 2023	32.46	32.61	32.16	32.58
2620	NYSE	TPH	Wed, Jun 28, 2023	32.45	32.82	32.26	32.30
2619	NYSE	TPH	Tue, Jun 27, 2023	31.62	32.62	31.62	32.49
2618	NYSE	TPH	Mon, Jun 26, 2023	32.03	32.50	31.58	31.64
2617	NYSE	TPH	Fri, Jun 23, 2023	31.72	32.08	31.58	31.85
2616	NYSE	TPH	Thu, Jun 22, 2023	32.11	32.15	31.75	31.87
2615	NYSE	TPH	Wed, Jun 21, 2023	31.69	32.39	31.58	32.25
2614	NYSE	TPH	Tue, Jun 20, 2023	31.94	32.50	31.72	31.93
2613	NYSE	TPH	Fri, Jun 16, 2023	32.56	32.56	31.64	31.73
2612	NYSE	TPH	Thu, Jun 15, 2023	32.26	32.43	31.80	32.24
2611	NYSE	TPH	Wed, Jun 14, 2023	32.97	33.18	32.06	32.16
2610	NYSE	TPH	Tue, Jun 13, 2023	33.20	33.56	32.89	33.00
2609	NYSE	TPH	Mon, Jun 12, 2023	32.41	33.40	32.28	33.16
2608	NYSE	TPH	Fri, Jun 9, 2023	32.28	32.69	32.08	32.38
2607	NYSE	TPH	Thu, Jun 8, 2023	32.15	32.48	32.01	32.21
2606	NYSE	TPH	Wed, Jun 7, 2023	32.55	33.03	32.21	32.29
2605	NYSE	TPH	Tue, Jun 6, 2023	30.88	32.48	30.88	32.43
2604	NYSE	TPH	Mon, Jun 5, 2023	30.96	31.00	30.42	31.18
2603	NYSE	TPH	Fri, Jun 2, 2023	30.05	31.25	30.05	31.18
2602	NYSE	TPH	Thu, Jun 1, 2023	29.65	29.98	29.44	29.89
2601	NYSE	TPH	Wed, May 31, 2023	29.28	29.46	28.76	29.21
2600	NYSE	TPH	Tue, May 30, 2023	29.04	29.54	28.97	29.38
2599	NYSE	TPH	Fri, May 26, 2023	29.06	29.31	28.58	29.14
2598	NYSE	TPH	Thu, May 25, 2023	29.07	29.53	29.00	29.21
2597	NYSE	TPH	Wed, May 24, 2023	28.88	29.18	28.77	28.86
2596	NYSE	TPH	Tue, May 23, 2023	29.34	29.58	28.76	28.86
2595	NYSE	TPH	Mon, May 22, 2023	30.28	30.51	29.55	29.59
2594	NYSE	TPH	Fri, May 19, 2023	30.81	31.00	29.90	30.32
2593	NYSE	TPH	Thu, May 18, 2023	29.69	30.72	29.61	30.59
2592	NYSE	TPH	Wed, May 17, 2023	29.47	29.65	29.11	29.59
2591	NYSE	TPH	Tue, May 16, 2023	29.12	29.56	28.89	29.39
2590	NYSE	TPH	Mon, May 15, 2023	29.82	29.85	29.31	29.37
2589	NYSE	TPH	Fri, May 12, 2023	30.15	30.33	29.55	29.82
2588	NYSE	TPH	Thu, May 11, 2023	29.55	30.19	29.50	30.18
2587	NYSE	TPH	Wed, May 10, 2023	29.83	29.91	29.27	29.70
2586	NYSE	TPH	Tue, May 9, 2023	29.43	29.92	29.42	29.58
2585	NYSE	TPH	Mon, May 8, 2023	29.26	29.53	29.04	29.52
2584	NYSE	TPH	Fri, May 5, 2023	28.67	29.37	28.66	29.30
2583	NYSE	TPH	Thu, May 4, 2023	28.44	28.65	28.21	28.45
2582	NYSE	TPH	Wed, May 3, 2023	28.64	29.49	28.64	28.73
2581	NYSE	TPH	Tue, May 2, 2023	28.35	28.42	27.76	28.36
2580	NYSE	TPH	Mon, May 1, 2023	28.57	28.87	28.10	28.30
2579	NYSE	TPH	Fri, Apr 28, 2023	27.32	28.71	27.25	28.68
2578	NYSE	TPH	Thu, Apr 27, 2023	26.50	26.90	25.81	26.86
2577	NYSE	TPH	Wed, Apr 26, 2023	26.30	26.51	25.94	26.06
2576	NYSE	TPH	Tue, Apr 25, 2023	26.64	26.87	26.44	26.45
2575	NYSE	TPH	Mon, Apr 24, 2023	26.45	26.82	26.18	26.80
2574	NYSE	TPH	Fri, Apr 21, 2023	26.89	26.96	26.37	26.44
2573	NYSE	TPH	Thu, Apr 20, 2023	27.24	27.35	26.64	26.85
2572	NYSE	TPH	Wed, Apr 19, 2023	26.79	26.90	26.56	26.82
2571	NYSE	TPH	Tue, Apr 18, 2023	26.30	26.95	26.22	26.93
2570	NYSE	TPH	Mon, Apr 17, 2023	25.71	26.14	25.63	26.13
2569	NYSE	TPH	Fri, Apr 14, 2023	25.56	25.84	25.53	25.79
2568	NYSE	TPH	Thu, Apr 13, 2023	25.90	25.91	25.55	25.75
2567	NYSE	TPH	Wed, Apr 12, 2023	26.01	26.14	25.74	25.83
2566	NYSE	TPH	Tue, Apr 11, 2023	25.28	25.95	25.28	25.75
2565	NYSE	TPH	Mon, Apr 10, 2023	24.69	25.24	24.42	25.09
2564	NYSE	TPH	Thu, Apr 6, 2023	25.41	25.54	24.72	24.75
2563	NYSE	TPH	Wed, Apr 5, 2023	24.92	25.28	24.79	25.28
2562	NYSE	TPH	Tue, Apr 4, 2023	25.52	25.67	24.91	25.06
2561	NYSE	TPH	Mon, Apr 3, 2023	25.24	25.70	25.24	25.66
2560	NYSE	TPH	Fri, Mar 31, 2023	24.80	25.34	24.77	25.32
2559	NYSE	TPH	Thu, Mar 30, 2023	25.00	25.10	24.69	24.78
2558	NYSE	TPH	Wed, Mar 29, 2023	25.19	25.32	24.78	25.00
2557	NYSE	TPH	Tue, Mar 28, 2023	24.75	25.06	24.59	24.96
2556	NYSE	TPH	Mon, Mar 27, 2023	24.84	24.99	24.68	24.79
2555	NYSE	TPH	Fri, Mar 24, 2023	24.40	24.80	24.11	24.72
2554	NYSE	TPH	Thu, Mar 23, 2023	24.65	25.18	24.25	24.47
2553	NYSE	TPH	Wed, Mar 22, 2023	24.65	24.99	24.31	24.34
2552	NYSE	TPH	Tue, Mar 21, 2023	24.69	24.98	24.54	24.68
2551	NYSE	TPH	Mon, Mar 20, 2023	24.32	24.65	24.21	24.35
2550	NYSE	TPH	Fri, Mar 17, 2023	24.14	24.43	23.90	24.17
2549	NYSE	TPH	Thu, Mar 16, 2023	23.33	24.21	23.16	24.13
2548	NYSE	TPH	Wed, Mar 15, 2023	23.54	23.81	23.00	23.45
2547	NYSE	TPH	Tue, Mar 14, 2023	23.63	24.08	23.51	23.77
2546	NYSE	TPH	Mon, Mar 13, 2023	23.27	23.95	23.07	23.10
2545	NYSE	TPH	Fri, Mar 10, 2023	24.22	24.29	23.38	23.72
2544	NYSE	TPH	Thu, Mar 9, 2023	24.28	24.61	24.13	24.18
2543	NYSE	TPH	Wed, Mar 8, 2023	23.94	24.33	23.71	24.29
2542	NYSE	TPH	Tue, Mar 7, 2023	23.92	24.09	23.68	23.78
2541	NYSE	TPH	Mon, Mar 6, 2023	24.25	24.30	23.69	23.79
2540	NYSE	TPH	Fri, Mar 3, 2023	23.88	24.30	23.62	24.21
2539	NYSE	TPH	Thu, Mar 2, 2023	23.37	23.70	23.23	23.61
2538	NYSE	TPH	Wed, Mar 1, 2023	23.70	24.13	23.55	23.68
2537	NYSE	TPH	Tue, Feb 28, 2023	23.35	24.03	23.35	23.84
2536	NYSE	TPH	Mon, Feb 27, 2023	23.63	23.71	23.35	23.41
2535	NYSE	TPH	Fri, Feb 24, 2023	23.31	23.56	22.98	23.49
2534	NYSE	TPH	Thu, Feb 23, 2023	23.45	23.79	23.11	23.73
2533	NYSE	TPH	Wed, Feb 22, 2023	23.25	23.80	22.95	23.21
2532	NYSE	TPH	Tue, Feb 21, 2023	23.96	25.70	23.09	23.11
2531	NYSE	TPH	Fri, Feb 17, 2023	22.40	22.40	21.84	22.29
2530	NYSE	TPH	Thu, Feb 16, 2023	22.13	22.61	22.13	22.41
2529	NYSE	TPH	Wed, Feb 15, 2023	22.23	22.74	22.21	22.65
2528	NYSE	TPH	Tue, Feb 14, 2023	22.59	22.92	22.34	22.52
2527	NYSE	TPH	Mon, Feb 13, 2023	22.33	22.86	22.23	22.86
2526	NYSE	TPH	Fri, Feb 10, 2023	22.10	22.51	22.10	22.34
2525	NYSE	TPH	Thu, Feb 9, 2023	22.50	22.64	22.13	22.22
2524	NYSE	TPH	Wed, Feb 8, 2023	22.77	22.79	22.22	22.38
2523	NYSE	TPH	Tue, Feb 7, 2023	22.09	23.10	21.98	23.04
2522	NYSE	TPH	Mon, Feb 6, 2023	22.43	22.50	22.18	22.32
2521	NYSE	TPH	Fri, Feb 3, 2023	22.42	22.99	22.32	22.68
2520	NYSE	TPH	Thu, Feb 2, 2023	22.94	23.29	22.76	23.11
2519	NYSE	TPH	Wed, Feb 1, 2023	22.04	22.81	21.81	22.58
2518	NYSE	TPH	Tue, Jan 31, 2023	21.40	22.13	21.29	22.09
2517	NYSE	TPH	Mon, Jan 30, 2023	21.32	21.57	21.14	21.16
2516	NYSE	TPH	Fri, Jan 27, 2023	21.49	21.73	21.48	21.57
2515	NYSE	TPH	Thu, Jan 26, 2023	21.58	21.89	21.26	21.60
2514	NYSE	TPH	Wed, Jan 25, 2023	21.06	21.55	21.03	21.43
2513	NYSE	TPH	Tue, Jan 24, 2023	20.83	21.30	20.83	21.25
2512	NYSE	TPH	Mon, Jan 23, 2023	20.73	21.14	20.73	21.04
2511	NYSE	TPH	Fri, Jan 20, 2023	20.33	20.87	19.99	20.85
2510	NYSE	TPH	Thu, Jan 19, 2023	20.28	20.34	19.97	20.24
2509	NYSE	TPH	Wed, Jan 18, 2023	21.07	21.45	20.44	20.46
2508	NYSE	TPH	Tue, Jan 17, 2023	20.75	20.88	20.64	20.88
2507	NYSE	TPH	Fri, Jan 13, 2023	20.29	21.01	20.28	20.72
2506	NYSE	TPH	Thu, Jan 12, 2023	20.53	20.72	20.04	20.64
2505	NYSE	TPH	Wed, Jan 11, 2023	20.30	20.51	20.04	20.48
2504	NYSE	TPH	Tue, Jan 10, 2023	19.80	20.13	19.76	20.05
2503	NYSE	TPH	Mon, Jan 9, 2023	20.39	20.39	19.98	19.99
2502	NYSE	TPH	Fri, Jan 6, 2023	20.00	20.29	19.85	20.21
2501	NYSE	TPH	Thu, Jan 5, 2023	19.41	19.96	19.33	19.79
2500	NYSE	TPH	Wed, Jan 4, 2023	19.26	19.77	19.23	19.63
2499	NYSE	TPH	Tue, Jan 3, 2023	18.94	19.17	18.63	18.95
2498	NYSE	TPH	Fri, Dec 30, 2022	18.50	18.72	18.45	18.59
2497	NYSE	TPH	Thu, Dec 29, 2022	18.36	18.79	18.20	18.69
2496	NYSE	TPH	Wed, Dec 28, 2022	18.80	18.91	18.16	18.20
2495	NYSE	TPH	Tue, Dec 27, 2022	18.60	18.83	18.56	18.75
2494	NYSE	TPH	Fri, Dec 23, 2022	18.59	18.70	18.37	18.60
2493	NYSE	TPH	Thu, Dec 22, 2022	18.53	18.76	18.24	18.70
2492	NYSE	TPH	Wed, Dec 21, 2022	18.53	18.87	18.51	18.78
2491	NYSE	TPH	Tue, Dec 20, 2022	18.30	18.52	18.15	18.28
2490	NYSE	TPH	Mon, Dec 19, 2022	18.85	19.09	18.42	18.46
2489	NYSE	TPH	Fri, Dec 16, 2022	19.00	19.13	18.69	18.94
2488	NYSE	TPH	Thu, Dec 15, 2022	18.61	19.41	18.49	19.34
2487	NYSE	TPH	Wed, Dec 14, 2022	19.06	19.33	18.86	19.05
2486	NYSE	TPH	Tue, Dec 13, 2022	19.73	20.02	18.95	19.01
2485	NYSE	TPH	Mon, Dec 12, 2022	18.31	18.75	18.15	18.69
2484	NYSE	TPH	Fri, Dec 9, 2022	18.30	18.64	18.26	18.28
2483	NYSE	TPH	Thu, Dec 8, 2022	18.45	18.78	18.30	18.58
2482	NYSE	TPH	Wed, Dec 7, 2022	18.02	18.63	17.95	18.46
2481	NYSE	TPH	Tue, Dec 6, 2022	18.18	18.24	17.68	17.92
2480	NYSE	TPH	Mon, Dec 5, 2022	18.42	18.42	18.04	18.11
2479	NYSE	TPH	Fri, Dec 2, 2022	18.50	18.94	18.50	18.76
2478	NYSE	TPH	Thu, Dec 1, 2022	18.63	19.11	18.63	19.00
2477	NYSE	TPH	Wed, Nov 30, 2022	18.02	18.46	17.52	18.44
2476	NYSE	TPH	Tue, Nov 29, 2022	17.90	18.16	17.81	18.09
2475	NYSE	TPH	Mon, Nov 28, 2022	18.08	18.20	17.72	17.90
2474	NYSE	TPH	Fri, Nov 25, 2022	18.10	18.37	18.10	18.25
2473	NYSE	TPH	Wed, Nov 23, 2022	17.97	18.30	17.76	18.25
2472	NYSE	TPH	Tue, Nov 22, 2022	17.84	18.04	17.72	17.96
2471	NYSE	TPH	Mon, Nov 21, 2022	17.67	17.76	17.39	17.60
2470	NYSE	TPH	Fri, Nov 18, 2022	17.98	18.01	17.54	17.68
2469	NYSE	TPH	Thu, Nov 17, 2022	17.59	17.70	17.19	17.66
2468	NYSE	TPH	Wed, Nov 16, 2022	18.30	18.37	17.87	18.06
2467	NYSE	TPH	Tue, Nov 15, 2022	18.42	18.64	18.01	18.44
2466	NYSE	TPH	Mon, Nov 14, 2022	18.17	18.24	17.68	17.70
2465	NYSE	TPH	Fri, Nov 11, 2022	18.41	18.63	18.21	18.42
2464	NYSE	TPH	Thu, Nov 10, 2022	17.72	18.88	17.54	18.45
2463	NYSE	TPH	Wed, Nov 9, 2022	16.30	17.09	16.18	16.62
2462	NYSE	TPH	Tue, Nov 8, 2022	16.72	16.92	16.26	16.50
2461	NYSE	TPH	Mon, Nov 7, 2022	16.84	16.93	16.23	16.71
2460	NYSE	TPH	Fri, Nov 4, 2022	16.55	17.07	16.40	16.76
2459	NYSE	TPH	Thu, Nov 3, 2022	16.21	16.48	15.72	16.21
2458	NYSE	TPH	Wed, Nov 2, 2022	17.03	17.39	16.52	16.58
2457	NYSE	TPH	Tue, Nov 1, 2022	17.14	17.20	16.59	17.00
2456	NYSE	TPH	Mon, Oct 31, 2022	16.72	16.89	16.51	16.75
2455	NYSE	TPH	Fri, Oct 28, 2022	16.80	17.23	16.35	17.15
2454	NYSE	TPH	Thu, Oct 27, 2022	16.67	17.37	16.39	16.82
2453	NYSE	TPH	Wed, Oct 26, 2022	16.41	17.04	16.38	16.54
2452	NYSE	TPH	Tue, Oct 25, 2022	15.74	16.66	15.63	16.43
2451	NYSE	TPH	Mon, Oct 24, 2022	15.43	15.66	15.24	15.62
2450	NYSE	TPH	Fri, Oct 21, 2022	14.84	15.41	14.69	15.32
2449	NYSE	TPH	Thu, Oct 20, 2022	15.00	15.41	14.73	14.85
2448	NYSE	TPH	Wed, Oct 19, 2022	15.46	15.46	14.63	14.94
2447	NYSE	TPH	Tue, Oct 18, 2022	15.68	15.91	15.44	15.70
2446	NYSE	TPH	Mon, Oct 17, 2022	15.37	15.69	15.26	15.40
2445	NYSE	TPH	Fri, Oct 14, 2022	15.80	15.82	14.87	15.01
2444	NYSE	TPH	Thu, Oct 13, 2022	15.15	15.73	14.59	15.59
2443	NYSE	TPH	Wed, Oct 12, 2022	15.76	15.78	15.41	15.55
2442	NYSE	TPH	Tue, Oct 11, 2022	15.93	16.23	15.69	15.81
2441	NYSE	TPH	Mon, Oct 10, 2022	16.16	16.24	15.85	16.03
2440	NYSE	TPH	Fri, Oct 7, 2022	16.31	16.34	15.94	16.05
2439	NYSE	TPH	Thu, Oct 6, 2022	16.30	16.66	16.30	16.57
2438	NYSE	TPH	Wed, Oct 5, 2022	16.35	16.53	16.21	16.45
2437	NYSE	TPH	Tue, Oct 4, 2022	16.03	16.71	16.03	16.70
2436	NYSE	TPH	Mon, Oct 3, 2022	15.39	15.83	15.26	15.69
2435	NYSE	TPH	Fri, Sep 30, 2022	15.30	15.49	15.09	15.11
2434	NYSE	TPH	Thu, Sep 29, 2022	15.52	15.52	15.24	15.35
2433	NYSE	TPH	Wed, Sep 28, 2022	15.30	16.03	15.17	15.86
2432	NYSE	TPH	Tue, Sep 27, 2022	15.57	15.61	14.87	15.07
2431	NYSE	TPH	Mon, Sep 26, 2022	15.45	15.80	15.34	15.37
2430	NYSE	TPH	Fri, Sep 23, 2022	15.40	15.71	15.35	15.64
2429	NYSE	TPH	Thu, Sep 22, 2022	15.88	15.98	15.52	15.62
2428	NYSE	TPH	Wed, Sep 21, 2022	16.40	16.64	16.02	16.02
2427	NYSE	TPH	Tue, Sep 20, 2022	16.25	16.39	16.07	16.24
2426	NYSE	TPH	Mon, Sep 19, 2022	16.23	16.59	16.17	16.52
2425	NYSE	TPH	Fri, Sep 16, 2022	15.59	16.29	15.58	16.18
2424	NYSE	TPH	Thu, Sep 15, 2022	15.98	16.15	15.76	15.85
2423	NYSE	TPH	Wed, Sep 14, 2022	16.04	16.10	15.61	15.99
2422	NYSE	TPH	Tue, Sep 13, 2022	16.85	16.85	16.02	16.04
2421	NYSE	TPH	Mon, Sep 12, 2022	17.29	17.64	17.29	17.46
2420	NYSE	TPH	Fri, Sep 9, 2022	16.87	17.22	16.79	17.14
2419	NYSE	TPH	Thu, Sep 8, 2022	16.66	16.78	16.38	16.74
2418	NYSE	TPH	Wed, Sep 7, 2022	16.44	16.86	16.35	16.86
2417	NYSE	TPH	Tue, Sep 6, 2022	17.00	17.03	16.40	16.44
2416	NYSE	TPH	Fri, Sep 2, 2022	17.33	17.37	16.84	16.95
2415	NYSE	TPH	Thu, Sep 1, 2022	17.15	17.25	16.79	17.11
2414	NYSE	TPH	Wed, Aug 31, 2022	17.70	17.84	17.32	17.33
2413	NYSE	TPH	Tue, Aug 30, 2022	18.47	18.47	17.71	17.72
2412	NYSE	TPH	Mon, Aug 29, 2022	17.91	18.36	17.86	18.29
2411	NYSE	TPH	Fri, Aug 26, 2022	18.60	18.75	18.03	18.14
2410	NYSE	TPH	Thu, Aug 25, 2022	17.71	18.66	17.59	18.65
2409	NYSE	TPH	Wed, Aug 24, 2022	17.23	18.01	17.21	17.78
2408	NYSE	TPH	Tue, Aug 23, 2022	17.71	17.90	17.40	17.43
2407	NYSE	TPH	Mon, Aug 22, 2022	17.83	17.98	17.52	17.61
2406	NYSE	TPH	Fri, Aug 19, 2022	18.37	18.42	17.94	18.15
2405	NYSE	TPH	Thu, Aug 18, 2022	18.53	18.67	18.27	18.63
2404	NYSE	TPH	Wed, Aug 17, 2022	18.50	18.63	18.28	18.43
2403	NYSE	TPH	Tue, Aug 16, 2022	18.59	18.94	18.35	18.76
2402	NYSE	TPH	Mon, Aug 15, 2022	18.88	19.00	18.57	18.81
2401	NYSE	TPH	Fri, Aug 12, 2022	18.82	19.02	18.58	18.96
2400	NYSE	TPH	Thu, Aug 11, 2022	18.71	18.96	18.54	18.68
2399	NYSE	TPH	Wed, Aug 10, 2022	18.56	19.07	18.50	18.52
2398	NYSE	TPH	Tue, Aug 9, 2022	18.41	18.41	17.84	18.06
2397	NYSE	TPH	Mon, Aug 8, 2022	18.01	18.62	18.01	18.49
2396	NYSE	TPH	Fri, Aug 5, 2022	17.46	18.01	17.25	17.97
2395	NYSE	TPH	Thu, Aug 4, 2022	17.43	18.03	17.38	17.90
2394	NYSE	TPH	Wed, Aug 3, 2022	17.64	17.69	17.26	17.50
2393	NYSE	TPH	Tue, Aug 2, 2022	18.22	18.33	17.54	17.55
2392	NYSE	TPH	Mon, Aug 1, 2022	18.44	18.77	18.13	18.43
2391	NYSE	TPH	Fri, Jul 29, 2022	18.68	18.68	18.14	18.52
2390	NYSE	TPH	Thu, Jul 28, 2022	18.61	18.98	17.93	18.58
2389	NYSE	TPH	Wed, Jul 27, 2022	18.07	18.64	17.73	18.55
2388	NYSE	TPH	Tue, Jul 26, 2022	18.00	18.19	17.75	17.97
2387	NYSE	TPH	Mon, Jul 25, 2022	19.23	19.23	18.22	18.23
2386	NYSE	TPH	Fri, Jul 22, 2022	19.14	19.39	18.65	19.26
2385	NYSE	TPH	Thu, Jul 21, 2022	18.75	19.31	17.90	19.27
2384	NYSE	TPH	Wed, Jul 20, 2022	19.53	19.63	19.26	19.41
2383	NYSE	TPH	Tue, Jul 19, 2022	18.99	19.67	18.77	19.51
2382	NYSE	TPH	Mon, Jul 18, 2022	18.85	19.03	18.42	18.69
2381	NYSE	TPH	Fri, Jul 15, 2022	19.05	19.05	18.35	18.73
2380	NYSE	TPH	Thu, Jul 14, 2022	18.51	18.70	18.18	18.69
2379	NYSE	TPH	Wed, Jul 13, 2022	18.21	18.87	17.93	18.81
2378	NYSE	TPH	Tue, Jul 12, 2022	18.45	19.20	18.45	18.66
2377	NYSE	TPH	Mon, Jul 11, 2022	18.68	18.98	18.53	18.56
2376	NYSE	TPH	Fri, Jul 8, 2022	18.33	18.75	18.21	18.66
2375	NYSE	TPH	Thu, Jul 7, 2022	18.36	18.47	17.95	18.42
2374	NYSE	TPH	Wed, Jul 6, 2022	18.22	18.46	17.66	18.15
2373	NYSE	TPH	Tue, Jul 5, 2022	17.22	18.18	17.14	18.15
2372	NYSE	TPH	Fri, Jul 1, 2022	16.85	17.74	16.85	17.67
2371	NYSE	TPH	Thu, Jun 30, 2022	16.52	17.13	16.28	16.87
2370	NYSE	TPH	Wed, Jun 29, 2022	16.60	16.75	16.41	16.68
2369	NYSE	TPH	Tue, Jun 28, 2022	17.51	17.66	16.80	16.82
2368	NYSE	TPH	Mon, Jun 27, 2022	17.30	17.73	17.10	17.43
2367	NYSE	TPH	Fri, Jun 24, 2022	16.77	17.40	16.65	17.21
2366	NYSE	TPH	Thu, Jun 23, 2022	15.94	16.75	15.84	16.56
2365	NYSE	TPH	Wed, Jun 22, 2022	15.21	16.00	15.17	15.69
2364	NYSE	TPH	Tue, Jun 21, 2022	16.05	16.23	15.44	15.45
2363	NYSE	TPH	Fri, Jun 17, 2022	15.57	15.84	15.05	15.82
2362	NYSE	TPH	Thu, Jun 16, 2022	16.79	16.93	15.48	15.63
2361	NYSE	TPH	Wed, Jun 15, 2022	17.90	18.14	17.24	17.80
2360	NYSE	TPH	Tue, Jun 14, 2022	18.04	18.21	17.61	17.70
2359	NYSE	TPH	Mon, Jun 13, 2022	18.98	19.34	17.83	18.01
2358	NYSE	TPH	Fri, Jun 10, 2022	20.26	20.41	19.52	19.54
2357	NYSE	TPH	Thu, Jun 9, 2022	20.30	20.93	20.30	20.65
2356	NYSE	TPH	Wed, Jun 8, 2022	20.74	20.86	20.33	20.50
2355	NYSE	TPH	Tue, Jun 7, 2022	20.78	21.06	20.48	21.04
2354	NYSE	TPH	Mon, Jun 6, 2022	21.16	21.34	20.73	21.07
2353	NYSE	TPH	Fri, Jun 3, 2022	20.85	21.22	20.78	20.97
2352	NYSE	TPH	Thu, Jun 2, 2022	21.22	21.55	20.92	21.20
2351	NYSE	TPH	Wed, Jun 1, 2022	21.17	21.32	20.80	21.06
2350	NYSE	TPH	Tue, May 31, 2022	21.24	21.33	20.89	21.07
2349	NYSE	TPH	Fri, May 27, 2022	21.63	21.77	21.20	21.43
2348	NYSE	TPH	Thu, May 26, 2022	20.61	21.55	20.58	21.40
2347	NYSE	TPH	Wed, May 25, 2022	19.42	20.58	19.34	20.50
2346	NYSE	TPH	Tue, May 24, 2022	20.04	20.21	19.16	19.54
2345	NYSE	TPH	Mon, May 23, 2022	20.82	20.88	20.15	20.35
2344	NYSE	TPH	Fri, May 20, 2022	20.56	20.56	19.67	20.38
2343	NYSE	TPH	Thu, May 19, 2022	19.99	20.71	19.98	20.27
2342	NYSE	TPH	Wed, May 18, 2022	20.90	20.90	20.02	20.08
2341	NYSE	TPH	Tue, May 17, 2022	20.81	21.25	20.36	21.23
2340	NYSE	TPH	Mon, May 16, 2022	20.56	20.72	19.91	20.44
2339	NYSE	TPH	Fri, May 13, 2022	20.14	20.77	19.96	20.61
2338	NYSE	TPH	Thu, May 12, 2022	19.14	19.98	19.03	19.90
2337	NYSE	TPH	Wed, May 11, 2022	20.22	20.26	19.11	19.19
2336	NYSE	TPH	Tue, May 10, 2022	21.12	21.12	19.83	20.21
2335	NYSE	TPH	Mon, May 9, 2022	20.59	21.23	20.50	20.75
2334	NYSE	TPH	Fri, May 6, 2022	20.98	21.16	20.34	20.95
2333	NYSE	TPH	Thu, May 5, 2022	21.70	22.09	20.82	21.12
2332	NYSE	TPH	Wed, May 4, 2022	21.20	22.26	20.86	22.18
2331	NYSE	TPH	Tue, May 3, 2022	20.69	21.23	20.53	21.16
2330	NYSE	TPH	Mon, May 2, 2022	20.35	21.05	20.28	20.70
2329	NYSE	TPH	Fri, Apr 29, 2022	21.16	21.71	20.55	20.67
2328	NYSE	TPH	Thu, Apr 28, 2022	19.55	20.37	19.09	20.17
2327	NYSE	TPH	Wed, Apr 27, 2022	19.61	19.71	19.00	19.11
2326	NYSE	TPH	Tue, Apr 26, 2022	19.96	20.37	19.79	19.80
2325	NYSE	TPH	Mon, Apr 25, 2022	19.18	20.27	18.96	20.19
2324	NYSE	TPH	Fri, Apr 22, 2022	20.38	20.50	19.34	19.38
2323	NYSE	TPH	Thu, Apr 21, 2022	21.85	22.00	20.41	20.43
2322	NYSE	TPH	Wed, Apr 20, 2022	21.12	21.60	20.90	21.18
2321	NYSE	TPH	Tue, Apr 19, 2022	20.21	21.07	20.13	20.95
2320	NYSE	TPH	Mon, Apr 18, 2022	19.84	20.22	19.83	20.13
2319	NYSE	TPH	Thu, Apr 14, 2022	20.20	20.58	19.88	19.92
2318	NYSE	TPH	Wed, Apr 13, 2022	19.45	20.16	19.36	20.05
2317	NYSE	TPH	Tue, Apr 12, 2022	19.97	20.48	19.40	19.43
2316	NYSE	TPH	Mon, Apr 11, 2022	19.00	19.78	18.96	19.48
2315	NYSE	TPH	Fri, Apr 8, 2022	18.87	19.65	18.79	19.13
2314	NYSE	TPH	Thu, Apr 7, 2022	18.91	19.27	18.50	18.82
2313	NYSE	TPH	Wed, Apr 6, 2022	19.56	19.62	18.91	19.01
2312	NYSE	TPH	Tue, Apr 5, 2022	20.50	20.82	19.68	19.75
2311	NYSE	TPH	Mon, Apr 4, 2022	20.60	20.87	20.49	20.63
2310	NYSE	TPH	Fri, Apr 1, 2022	20.27	20.51	20.20	20.50
2309	NYSE	TPH	Thu, Mar 31, 2022	20.58	20.76	20.08	20.08
2308	NYSE	TPH	Wed, Mar 30, 2022	21.41	21.41	20.61	20.73
2307	NYSE	TPH	Tue, Mar 29, 2022	21.01	21.84	21.00	21.41
2306	NYSE	TPH	Mon, Mar 28, 2022	20.86	20.97	20.53	20.84
2305	NYSE	TPH	Fri, Mar 25, 2022	21.05	21.11	20.67	20.97
2304	NYSE	TPH	Thu, Mar 24, 2022	20.92	21.09	20.53	20.88
2303	NYSE	TPH	Wed, Mar 23, 2022	22.07	22.14	20.96	20.99
2302	NYSE	TPH	Tue, Mar 22, 2022	22.48	22.78	22.07	22.30
2301	NYSE	TPH	Mon, Mar 21, 2022	22.91	22.91	22.06	22.35
2300	NYSE	TPH	Fri, Mar 18, 2022	22.63	23.21	22.25	23.10
2299	NYSE	TPH	Thu, Mar 17, 2022	22.64	22.86	22.37	22.80
2298	NYSE	TPH	Wed, Mar 16, 2022	22.58	23.12	21.88	22.70
2297	NYSE	TPH	Tue, Mar 15, 2022	21.87	22.45	21.87	22.43
2296	NYSE	TPH	Mon, Mar 14, 2022	22.07	22.41	21.28	21.69
2295	NYSE	TPH	Fri, Mar 11, 2022	22.47	22.64	22.09	22.14
2294	NYSE	TPH	Thu, Mar 10, 2022	21.43	22.25	21.32	22.23
2293	NYSE	TPH	Wed, Mar 9, 2022	21.96	22.31	21.77	21.92
2292	NYSE	TPH	Tue, Mar 8, 2022	21.79	22.25	21.00	21.42
2291	NYSE	TPH	Mon, Mar 7, 2022	22.57	22.60	21.60	21.65
2290	NYSE	TPH	Fri, Mar 4, 2022	22.51	22.74	22.30	22.69
2289	NYSE	TPH	Thu, Mar 3, 2022	23.38	23.38	22.59	22.74
2288	NYSE	TPH	Wed, Mar 2, 2022	22.65	23.41	22.65	23.14
2287	NYSE	TPH	Tue, Mar 1, 2022	22.37	22.79	22.19	22.60
2286	NYSE	TPH	Mon, Feb 28, 2022	22.04	22.46	21.97	22.37
2285	NYSE	TPH	Fri, Feb 25, 2022	21.28	22.28	21.28	22.08
2284	NYSE	TPH	Thu, Feb 24, 2022	19.81	21.46	19.68	21.34
2283	NYSE	TPH	Wed, Feb 23, 2022	21.15	21.31	20.40	20.51
2282	NYSE	TPH	Tue, Feb 22, 2022	21.35	21.50	20.93	21.00
2281	NYSE	TPH	Fri, Feb 18, 2022	22.06	22.24	21.42	21.58
2280	NYSE	TPH	Thu, Feb 17, 2022	22.30	22.69	21.70	21.91
2279	NYSE	TPH	Wed, Feb 16, 2022	23.08	23.48	22.87	23.32
2278	NYSE	TPH	Tue, Feb 15, 2022	22.72	23.39	22.71	23.33
2277	NYSE	TPH	Mon, Feb 14, 2022	22.26	22.68	22.22	22.46
2276	NYSE	TPH	Fri, Feb 11, 2022	22.75	23.04	22.23	22.38
2275	NYSE	TPH	Thu, Feb 10, 2022	23.02	23.55	22.42	22.48
2274	NYSE	TPH	Wed, Feb 9, 2022	23.14	23.70	23.12	23.61
2273	NYSE	TPH	Tue, Feb 8, 2022	22.64	22.93	22.43	22.93
2272	NYSE	TPH	Mon, Feb 7, 2022	22.69	22.94	22.43	22.59
2271	NYSE	TPH	Fri, Feb 4, 2022	23.94	24.23	22.55	22.56
2270	NYSE	TPH	Thu, Feb 3, 2022	24.06	24.33	23.80	24.06
2269	NYSE	TPH	Wed, Feb 2, 2022	23.97	24.40	23.84	24.25
2268	NYSE	TPH	Tue, Feb 1, 2022	23.97	24.00	23.08	23.82
2267	NYSE	TPH	Mon, Jan 31, 2022	23.59	23.90	23.45	23.81
2266	NYSE	TPH	Fri, Jan 28, 2022	23.52	23.91	22.65	23.91
2265	NYSE	TPH	Thu, Jan 27, 2022	23.99	24.38	23.12	23.38
2264	NYSE	TPH	Wed, Jan 26, 2022	25.32	25.53	23.55	23.77
2263	NYSE	TPH	Tue, Jan 25, 2022	24.70	25.19	24.36	24.87
2262	NYSE	TPH	Mon, Jan 24, 2022	23.76	25.27	23.68	25.23
2261	NYSE	TPH	Fri, Jan 21, 2022	24.37	25.03	24.16	24.19
2260	NYSE	TPH	Thu, Jan 20, 2022	25.17	25.61	24.41	24.45
2259	NYSE	TPH	Wed, Jan 19, 2022	25.18	25.61	24.77	25.08
2258	NYSE	TPH	Tue, Jan 18, 2022	25.73	25.88	24.96	25.42
2257	NYSE	TPH	Fri, Jan 14, 2022	26.30	26.62	25.90	26.17
2256	NYSE	TPH	Thu, Jan 13, 2022	27.12	27.54	26.40	26.61
2255	NYSE	TPH	Wed, Jan 12, 2022	26.35	26.70	25.87	25.97
2254	NYSE	TPH	Tue, Jan 11, 2022	26.13	26.33	25.79	26.14
2253	NYSE	TPH	Mon, Jan 10, 2022	25.15	26.01	24.85	25.98
2252	NYSE	TPH	Fri, Jan 7, 2022	26.30	26.49	25.35	25.36
2251	NYSE	TPH	Thu, Jan 6, 2022	26.60	26.77	26.00	26.22
2250	NYSE	TPH	Wed, Jan 5, 2022	27.35	27.82	26.59	26.60
2249	NYSE	TPH	Tue, Jan 4, 2022	27.30	27.50	27.07	27.47
2248	NYSE	TPH	Mon, Jan 3, 2022	27.96	28.09	26.85	27.00
2247	NYSE	TPH	Fri, Dec 31, 2021	27.67	28.10	27.44	27.89
2246	NYSE	TPH	Thu, Dec 30, 2021	27.80	28.06	27.64	27.65
2245	NYSE	TPH	Wed, Dec 29, 2021	27.20	28.05	27.20	27.95
2244	NYSE	TPH	Tue, Dec 28, 2021	26.92	27.47	26.89	27.17
2243	NYSE	TPH	Mon, Dec 27, 2021	27.02	27.19	26.61	27.06
2242	NYSE	TPH	Thu, Dec 23, 2021	27.28	27.32	26.92	26.94
2241	NYSE	TPH	Wed, Dec 22, 2021	26.40	27.18	26.40	27.13
2240	NYSE	TPH	Tue, Dec 21, 2021	25.72	26.59	25.53	26.52
2239	NYSE	TPH	Mon, Dec 20, 2021	25.49	25.49	24.67	25.28
2238	NYSE	TPH	Fri, Dec 17, 2021	26.36	26.49	25.71	25.78
2237	NYSE	TPH	Thu, Dec 16, 2021	27.35	27.49	26.32	26.43
2236	NYSE	TPH	Wed, Dec 15, 2021	26.66	27.36	26.27	27.32
2235	NYSE	TPH	Tue, Dec 14, 2021	26.86	26.99	26.38	26.66
2234	NYSE	TPH	Mon, Dec 13, 2021	28.10	28.29	27.18	27.20
2233	NYSE	TPH	Fri, Dec 10, 2021	27.50	28.04	27.30	28.02
2232	NYSE	TPH	Thu, Dec 9, 2021	27.16	27.87	27.05	27.34
2231	NYSE	TPH	Wed, Dec 8, 2021	27.41	27.60	27.09	27.33
2230	NYSE	TPH	Tue, Dec 7, 2021	27.66	27.71	26.82	27.15
2229	NYSE	TPH	Mon, Dec 6, 2021	26.54	27.54	26.01	27.20
2228	NYSE	TPH	Fri, Dec 3, 2021	26.49	26.56	25.74	25.99
2227	NYSE	TPH	Thu, Dec 2, 2021	25.12	26.50	24.91	26.27
2226	NYSE	TPH	Wed, Dec 1, 2021	25.60	25.87	24.89	24.91
2225	NYSE	TPH	Tue, Nov 30, 2021	25.33	26.06	24.84	24.97
2224	NYSE	TPH	Mon, Nov 29, 2021	25.45	25.61	24.76	25.47
2223	NYSE	TPH	Fri, Nov 26, 2021	25.21	25.43	24.36	25.18
2222	NYSE	TPH	Wed, Nov 24, 2021	26.12	26.33	25.79	25.80
2221	NYSE	TPH	Tue, Nov 23, 2021	25.87	26.29	25.54	26.18
2220	NYSE	TPH	Mon, Nov 22, 2021	26.20	26.37	25.53	25.75
2219	NYSE	TPH	Fri, Nov 19, 2021	26.10	26.62	25.93	25.96
2218	NYSE	TPH	Thu, Nov 18, 2021	26.14	26.38	25.88	26.34
2217	NYSE	TPH	Wed, Nov 17, 2021	25.82	26.06	25.63	26.03
2216	NYSE	TPH	Tue, Nov 16, 2021	25.49	26.11	25.31	25.93
2215	NYSE	TPH	Mon, Nov 15, 2021	25.58	25.82	25.32	25.49
2214	NYSE	TPH	Fri, Nov 12, 2021	24.99	25.73	24.73	25.58
2213	NYSE	TPH	Thu, Nov 11, 2021	24.76	25.11	24.58	24.91
2212	NYSE	TPH	Wed, Nov 10, 2021	25.14	25.31	24.43	24.56
2211	NYSE	TPH	Tue, Nov 9, 2021	25.03	25.52	24.82	25.30
2210	NYSE	TPH	Mon, Nov 8, 2021	24.61	24.97	24.38	24.87
2209	NYSE	TPH	Fri, Nov 5, 2021	24.17	24.65	24.00	24.51
2208	NYSE	TPH	Thu, Nov 4, 2021	24.31	24.52	23.78	23.90
2207	NYSE	TPH	Wed, Nov 3, 2021	23.56	24.45	23.53	24.14
2206	NYSE	TPH	Tue, Nov 2, 2021	24.72	24.76	23.69	23.70
2205	NYSE	TPH	Mon, Nov 1, 2021	24.25	24.77	24.01	24.66
2204	NYSE	TPH	Fri, Oct 29, 2021	23.98	24.37	23.98	24.19
2203	NYSE	TPH	Thu, Oct 28, 2021	24.06	24.18	23.88	24.12
2202	NYSE	TPH	Wed, Oct 27, 2021	24.49	24.98	23.87	23.91
2201	NYSE	TPH	Tue, Oct 26, 2021	24.80	24.80	24.21	24.32
2200	NYSE	TPH	Mon, Oct 25, 2021	24.51	24.89	24.39	24.60
2199	NYSE	TPH	Fri, Oct 22, 2021	24.82	25.55	24.44	24.54
2198	NYSE	TPH	Thu, Oct 21, 2021	23.82	24.73	23.50	23.93
2197	NYSE	TPH	Wed, Oct 20, 2021	23.75	24.25	23.69	23.92
2196	NYSE	TPH	Tue, Oct 19, 2021	24.05	24.05	23.47	23.67
2195	NYSE	TPH	Mon, Oct 18, 2021	23.31	24.12	23.27	23.98
2194	NYSE	TPH	Fri, Oct 15, 2021	23.93	24.14	23.43	23.47
2193	NYSE	TPH	Thu, Oct 14, 2021	23.21	23.59	23.09	23.54
2192	NYSE	TPH	Wed, Oct 13, 2021	22.70	23.05	22.64	23.01
2191	NYSE	TPH	Tue, Oct 12, 2021	22.63	22.85	22.42	22.68
2190	NYSE	TPH	Mon, Oct 11, 2021	22.69	23.01	22.63	22.74
2189	NYSE	TPH	Fri, Oct 8, 2021	22.67	22.82	22.44	22.63
2188	NYSE	TPH	Thu, Oct 7, 2021	22.26	22.89	22.16	22.59
2187	NYSE	TPH	Wed, Oct 6, 2021	21.95	22.37	21.82	22.10
2186	NYSE	TPH	Tue, Oct 5, 2021	22.02	22.20	21.73	22.13
2185	NYSE	TPH	Mon, Oct 4, 2021	21.34	21.98	21.31	21.92
2184	NYSE	TPH	Fri, Oct 1, 2021	21.20	21.58	20.98	21.38
2183	NYSE	TPH	Thu, Sep 30, 2021	21.83	21.83	21.00	21.02
2182	NYSE	TPH	Wed, Sep 29, 2021	21.78	22.00	21.59	21.67
2181	NYSE	TPH	Tue, Sep 28, 2021	22.05	22.19	21.53	21.61
2180	NYSE	TPH	Mon, Sep 27, 2021	21.57	22.31	21.45	22.17
2179	NYSE	TPH	Fri, Sep 24, 2021	21.72	21.99	21.48	21.75
2178	NYSE	TPH	Thu, Sep 23, 2021	21.85	22.20	21.80	21.89
2177	NYSE	TPH	Wed, Sep 22, 2021	21.85	22.22	21.69	21.70
2176	NYSE	TPH	Tue, Sep 21, 2021	21.81	21.89	21.23	21.55
2175	NYSE	TPH	Mon, Sep 20, 2021	22.14	22.36	21.40	21.72
2174	NYSE	TPH	Fri, Sep 17, 2021	22.29	22.79	22.29	22.75
2173	NYSE	TPH	Thu, Sep 16, 2021	21.99	22.64	21.95	22.27
2172	NYSE	TPH	Wed, Sep 15, 2021	21.83	22.06	21.59	22.02
2171	NYSE	TPH	Tue, Sep 14, 2021	22.32	22.45	21.80	21.91
2170	NYSE	TPH	Mon, Sep 13, 2021	22.16	22.16	21.42	22.14
2169	NYSE	TPH	Fri, Sep 10, 2021	22.46	22.54	21.95	21.95
2168	NYSE	TPH	Thu, Sep 9, 2021	22.51	22.60	22.04	22.19
2167	NYSE	TPH	Wed, Sep 8, 2021	23.17	23.17	22.49	22.58
2166	NYSE	TPH	Tue, Sep 7, 2021	23.40	23.75	23.27	23.53
2165	NYSE	TPH	Fri, Sep 3, 2021	23.95	24.10	23.29	23.64
2164	NYSE	TPH	Thu, Sep 2, 2021	24.35	24.72	23.97	24.09
2163	NYSE	TPH	Wed, Sep 1, 2021	23.89	24.28	23.85	24.27
2162	NYSE	TPH	Tue, Aug 31, 2021	23.99	24.14	23.60	23.77
2161	NYSE	TPH	Mon, Aug 30, 2021	24.27	24.34	23.81	24.05
2160	NYSE	TPH	Fri, Aug 27, 2021	23.63	24.31	23.57	24.18
2159	NYSE	TPH	Thu, Aug 26, 2021	24.10	24.10	23.45	23.71
2158	NYSE	TPH	Wed, Aug 25, 2021	24.06	24.38	23.93	24.07
2157	NYSE	TPH	Tue, Aug 24, 2021	23.76	24.47	23.55	24.06
2156	NYSE	TPH	Mon, Aug 23, 2021	23.44	23.55	22.72	23.52
2155	NYSE	TPH	Fri, Aug 20, 2021	23.08	23.54	23.06	23.38
2154	NYSE	TPH	Thu, Aug 19, 2021	23.05	23.26	22.82	23.03
2153	NYSE	TPH	Wed, Aug 18, 2021	23.15	23.69	22.94	23.14
2152	NYSE	TPH	Tue, Aug 17, 2021	23.76	23.81	22.94	23.26
2151	NYSE	TPH	Mon, Aug 16, 2021	23.98	24.46	23.82	24.17
2150	NYSE	TPH	Fri, Aug 13, 2021	24.36	24.46	24.01	24.09
2149	NYSE	TPH	Thu, Aug 12, 2021	24.40	24.59	23.97	24.36
2148	NYSE	TPH	Wed, Aug 11, 2021	23.61	24.47	23.42	24.40
2147	NYSE	TPH	Tue, Aug 10, 2021	23.45	23.95	23.21	23.69
2146	NYSE	TPH	Mon, Aug 9, 2021	23.40	23.75	23.15	23.37
2145	NYSE	TPH	Fri, Aug 6, 2021	23.91	24.06	23.50	23.56
2144	NYSE	TPH	Thu, Aug 5, 2021	24.03	24.19	23.61	23.74
2143	NYSE	TPH	Wed, Aug 4, 2021	24.39	24.65	23.88	23.90
2142	NYSE	TPH	Tue, Aug 3, 2021	24.12	24.56	23.75	24.55
2141	NYSE	TPH	Mon, Aug 2, 2021	24.32	24.56	23.89	23.94
2140	NYSE	TPH	Fri, Jul 30, 2021	23.86	24.50	23.86	24.12
2139	NYSE	TPH	Thu, Jul 29, 2021	23.36	24.26	23.12	24.06
2138	NYSE	TPH	Wed, Jul 28, 2021	23.22	23.43	23.02	23.13
2137	NYSE	TPH	Tue, Jul 27, 2021	22.43	23.26	22.21	23.24
2136	NYSE	TPH	Mon, Jul 26, 2021	22.69	22.88	22.24	22.64
2135	NYSE	TPH	Fri, Jul 23, 2021	21.88	22.68	21.79	22.56
2134	NYSE	TPH	Thu, Jul 22, 2021	21.31	21.58	20.21	21.38
2133	NYSE	TPH	Wed, Jul 21, 2021	20.42	20.89	20.39	20.72
2132	NYSE	TPH	Tue, Jul 20, 2021	19.57	20.44	19.44	20.36
2131	NYSE	TPH	Mon, Jul 19, 2021	19.03	19.85	18.91	19.40
2130	NYSE	TPH	Fri, Jul 16, 2021	19.82	20.02	19.33	19.38
2129	NYSE	TPH	Thu, Jul 15, 2021	19.73	19.96	19.48	19.75
2128	NYSE	TPH	Wed, Jul 14, 2021	20.13	20.41	19.74	19.96
2127	NYSE	TPH	Tue, Jul 13, 2021	20.70	20.70	19.85	19.93
2126	NYSE	TPH	Mon, Jul 12, 2021	20.75	21.02	20.49	20.97
2125	NYSE	TPH	Fri, Jul 9, 2021	20.76	21.07	20.71	20.79
2124	NYSE	TPH	Thu, Jul 8, 2021	20.86	21.19	20.35	20.45
2123	NYSE	TPH	Wed, Jul 7, 2021	21.32	22.26	21.26	22.03
2122	NYSE	TPH	Tue, Jul 6, 2021	21.91	21.96	21.23	21.37
2121	NYSE	TPH	Fri, Jul 2, 2021	22.35	22.42	21.91	21.95
2120	NYSE	TPH	Thu, Jul 1, 2021	21.49	22.29	21.49	22.20
2119	NYSE	TPH	Wed, Jun 30, 2021	21.35	21.58	21.21	21.43
2118	NYSE	TPH	Tue, Jun 29, 2021	21.45	21.83	21.35	21.37
2117	NYSE	TPH	Mon, Jun 28, 2021	21.24	21.59	21.08	21.50
2116	NYSE	TPH	Fri, Jun 25, 2021	21.31	21.41	21.08	21.08
2115	NYSE	TPH	Thu, Jun 24, 2021	21.10	21.50	20.89	21.26
2114	NYSE	TPH	Wed, Jun 23, 2021	21.64	21.65	21.08	21.28
2113	NYSE	TPH	Tue, Jun 22, 2021	21.76	21.89	21.53	21.60
2112	NYSE	TPH	Mon, Jun 21, 2021	21.69	21.97	21.56	21.82
2111	NYSE	TPH	Fri, Jun 18, 2021	21.55	22.12	21.49	21.57
2110	NYSE	TPH	Thu, Jun 17, 2021	21.55	22.03	21.38	21.81
2109	NYSE	TPH	Wed, Jun 16, 2021	22.11	22.11	21.47	21.57
2108	NYSE	TPH	Tue, Jun 15, 2021	21.90	22.35	21.78	22.11
2107	NYSE	TPH	Mon, Jun 14, 2021	22.01	22.26	21.40	21.77
2106	NYSE	TPH	Fri, Jun 11, 2021	21.97	22.23	21.85	22.11
2105	NYSE	TPH	Thu, Jun 10, 2021	22.56	22.56	21.67	21.72
2104	NYSE	TPH	Wed, Jun 9, 2021	23.43	23.45	22.47	22.59
2103	NYSE	TPH	Tue, Jun 8, 2021	23.47	23.51	23.18	23.37
2102	NYSE	TPH	Mon, Jun 7, 2021	23.51	23.52	23.00	23.24
2101	NYSE	TPH	Fri, Jun 4, 2021	23.15	23.47	22.98	23.42
2100	NYSE	TPH	Thu, Jun 3, 2021	23.36	23.50	22.76	23.02
2099	NYSE	TPH	Wed, Jun 2, 2021	24.12	24.12	23.37	23.56
2098	NYSE	TPH	Tue, Jun 1, 2021	24.32	24.43	23.67	23.97
2097	NYSE	TPH	Fri, May 28, 2021	24.14	24.22	23.78	24.12
2096	NYSE	TPH	Thu, May 27, 2021	24.14	24.17	23.70	23.96
2095	NYSE	TPH	Wed, May 26, 2021	23.62	23.97	23.48	23.90
2094	NYSE	TPH	Tue, May 25, 2021	23.40	24.03	23.23	23.36
2093	NYSE	TPH	Mon, May 24, 2021	23.48	23.63	23.25	23.29
2092	NYSE	TPH	Fri, May 21, 2021	23.78	24.04	23.22	23.23
2091	NYSE	TPH	Thu, May 20, 2021	23.48	23.74	23.22	23.50
2090	NYSE	TPH	Wed, May 19, 2021	23.15	23.74	22.78	23.48
2089	NYSE	TPH	Tue, May 18, 2021	24.49	24.57	23.80	23.82
2088	NYSE	TPH	Mon, May 17, 2021	24.56	24.80	24.06	24.46
2087	NYSE	TPH	Fri, May 14, 2021	24.58	24.85	24.23	24.77
2086	NYSE	TPH	Thu, May 13, 2021	23.29	24.50	23.19	24.28
2085	NYSE	TPH	Wed, May 12, 2021	24.50	24.57	23.02	23.11
2084	NYSE	TPH	Tue, May 11, 2021	25.01	25.01	24.35	24.70
2083	NYSE	TPH	Mon, May 10, 2021	25.76	26.35	25.47	25.51
2082	NYSE	TPH	Fri, May 7, 2021	24.97	25.83	24.67	25.80
2081	NYSE	TPH	Thu, May 6, 2021	24.97	25.03	24.45	25.02
2080	NYSE	TPH	Wed, May 5, 2021	25.19	24.96	24.50	24.74
2079	NYSE	TPH	Tue, May 4, 2021	24.26	25.02	24.03	25.00
2078	NYSE	TPH	Mon, May 3, 2021	24.12	24.58	23.84	24.47
2077	NYSE	TPH	Fri, Apr 30, 2021	24.29	24.36	23.78	23.82
2076	NYSE	TPH	Thu, Apr 29, 2021	24.39	24.87	24.20	24.55
2075	NYSE	TPH	Wed, Apr 28, 2021	24.00	24.22	23.72	24.17
2074	NYSE	TPH	Tue, Apr 27, 2021	23.90	24.22	23.71	23.84
2073	NYSE	TPH	Mon, Apr 26, 2021	23.00	23.54	22.83	23.51
2072	NYSE	TPH	Fri, Apr 23, 2021	22.02	22.87	21.78	22.74
2071	NYSE	TPH	Thu, Apr 22, 2021	22.50	22.65	21.37	21.58
2070	NYSE	TPH	Wed, Apr 21, 2021	21.91	22.58	21.82	22.36
2069	NYSE	TPH	Tue, Apr 20, 2021	22.83	22.97	21.48	21.89
2068	NYSE	TPH	Mon, Apr 19, 2021	22.85	22.85	22.44	22.83
2067	NYSE	TPH	Fri, Apr 16, 2021	22.18	22.87	22.15	22.73
2066	NYSE	TPH	Thu, Apr 15, 2021	22.22	22.35	22.05	22.12
2065	NYSE	TPH	Wed, Apr 14, 2021	21.81	22.36	21.80	21.94
2064	NYSE	TPH	Tue, Apr 13, 2021	21.96	22.12	21.52	21.88
2063	NYSE	TPH	Mon, Apr 12, 2021	21.96	22.00	21.71	21.99
2062	NYSE	TPH	Fri, Apr 9, 2021	21.32	22.00	21.23	21.85
2061	NYSE	TPH	Thu, Apr 8, 2021	21.50	21.53	21.20	21.38
2060	NYSE	TPH	Wed, Apr 7, 2021	21.67	21.90	21.29	21.40
2059	NYSE	TPH	Tue, Apr 6, 2021	21.38	21.89	21.32	21.60
2058	NYSE	TPH	Mon, Apr 5, 2021	21.45	21.51	21.01	21.31
2057	NYSE	TPH	Thu, Apr 1, 2021	20.56	21.24	20.38	21.23
2056	NYSE	TPH	Wed, Mar 31, 2021	20.67	20.72	20.33	20.36
2055	NYSE	TPH	Tue, Mar 30, 2021	19.86	20.70	19.70	20.52
2054	NYSE	TPH	Mon, Mar 29, 2021	20.80	21.11	19.92	19.95
2053	NYSE	TPH	Fri, Mar 26, 2021	20.36	21.06	20.15	20.87
2052	NYSE	TPH	Thu, Mar 25, 2021	18.90	20.25	18.87	20.16
2051	NYSE	TPH	Wed, Mar 24, 2021	19.81	20.24	19.24	19.24
2050	NYSE	TPH	Tue, Mar 23, 2021	19.97	20.44	19.54	19.60
2049	NYSE	TPH	Mon, Mar 22, 2021	20.03	20.18	19.55	20.07
2048	NYSE	TPH	Fri, Mar 19, 2021	19.54	20.14	19.28	19.78
2047	NYSE	TPH	Thu, Mar 18, 2021	20.55	20.72	19.45	19.57
2046	NYSE	TPH	Wed, Mar 17, 2021	19.72	20.90	19.46	20.89
2045	NYSE	TPH	Tue, Mar 16, 2021	20.79	20.98	19.93	19.94
2044	NYSE	TPH	Mon, Mar 15, 2021	20.03	20.67	19.94	20.65
2043	NYSE	TPH	Fri, Mar 12, 2021	20.06	20.19	19.68	20.08
2042	NYSE	TPH	Thu, Mar 11, 2021	20.54	20.78	20.18	20.40
2041	NYSE	TPH	Wed, Mar 10, 2021	20.06	20.60	19.90	20.31
2040	NYSE	TPH	Tue, Mar 9, 2021	20.34	20.57	19.89	19.96
2039	NYSE	TPH	Mon, Mar 8, 2021	19.87	20.51	19.65	20.01
2038	NYSE	TPH	Fri, Mar 5, 2021	18.75	19.71	18.34	19.71
2037	NYSE	TPH	Thu, Mar 4, 2021	18.68	19.21	17.94	18.52
2036	NYSE	TPH	Wed, Mar 3, 2021	19.06	19.19	18.30	18.67
2035	NYSE	TPH	Tue, Mar 2, 2021	19.16	19.39	18.83	19.06
2034	NYSE	TPH	Mon, Mar 1, 2021	19.44	19.58	19.05	19.15
2033	NYSE	TPH	Fri, Feb 26, 2021	18.87	19.49	18.64	19.00
2032	NYSE	TPH	Thu, Feb 25, 2021	19.30	19.37	18.44	18.53
2031	NYSE	TPH	Wed, Feb 24, 2021	18.86	19.49	18.21	19.46
2030	NYSE	TPH	Tue, Feb 23, 2021	18.06	19.06	17.84	19.01
2029	NYSE	TPH	Mon, Feb 22, 2021	18.83	18.92	18.25	18.26
2028	NYSE	TPH	Fri, Feb 19, 2021	18.75	19.18	18.73	18.88
2027	NYSE	TPH	Thu, Feb 18, 2021	19.49	19.65	18.33	18.69
2026	NYSE	TPH	Wed, Feb 17, 2021	19.76	19.99	19.21	19.50
2025	NYSE	TPH	Tue, Feb 16, 2021	21.11	21.14	19.94	19.94
2024	NYSE	TPH	Fri, Feb 12, 2021	21.37	21.59	21.09	21.19
2023	NYSE	TPH	Thu, Feb 11, 2021	21.66	22.14	21.39	21.58
2022	NYSE	TPH	Wed, Feb 10, 2021	21.52	21.83	20.94	21.49
2021	NYSE	TPH	Tue, Feb 9, 2021	22.17	22.17	21.17	21.31
2020	NYSE	TPH	Mon, Feb 8, 2021	21.50	22.09	21.29	22.06
2019	NYSE	TPH	Fri, Feb 5, 2021	20.70	21.36	20.48	21.36
2018	NYSE	TPH	Thu, Feb 4, 2021	20.36	20.66	20.03	20.42
2017	NYSE	TPH	Wed, Feb 3, 2021	20.36	20.74	20.18	20.36
2016	NYSE	TPH	Tue, Feb 2, 2021	20.48	20.59	19.73	20.35
2015	NYSE	TPH	Mon, Feb 1, 2021	20.44	20.51	19.61	20.40
2014	NYSE	TPH	Fri, Jan 29, 2021	20.55	20.64	20.00	20.20
2013	NYSE	TPH	Thu, Jan 28, 2021	20.65	20.90	20.21	20.64
2012	NYSE	TPH	Wed, Jan 27, 2021	20.45	21.47	20.34	20.71
2011	NYSE	TPH	Tue, Jan 26, 2021	21.43	21.74	20.62	20.95
2010	NYSE	TPH	Mon, Jan 25, 2021	21.53	21.85	20.76	21.26
2009	NYSE	TPH	Fri, Jan 22, 2021	20.92	21.35	20.41	21.33
2008	NYSE	TPH	Thu, Jan 21, 2021	20.61	21.24	20.16	20.88
2007	NYSE	TPH	Wed, Jan 20, 2021	18.59	20.91	18.38	20.63
2006	NYSE	TPH	Tue, Jan 19, 2021	18.00	18.48	17.98	18.34
2005	NYSE	TPH	Fri, Jan 15, 2021	17.47	18.11	17.41	17.76
2004	NYSE	TPH	Thu, Jan 14, 2021	17.55	18.07	17.41	17.68
2003	NYSE	TPH	Wed, Jan 13, 2021	17.58	18.08	17.45	17.47
2002	NYSE	TPH	Tue, Jan 12, 2021	17.33	17.51	16.90	17.35
2001	NYSE	TPH	Mon, Jan 11, 2021	16.90	17.50	16.77	17.28
2000	NYSE	TPH	Fri, Jan 8, 2021	18.20	18.48	17.02	17.06
1999	NYSE	TPH	Thu, Jan 7, 2021	17.28	19.03	17.28	18.98
1998	NYSE	TPH	Wed, Jan 6, 2021	16.92	17.30	16.59	17.29
1997	NYSE	TPH	Tue, Jan 5, 2021	16.90	17.28	16.85	17.01
1996	NYSE	TPH	Mon, Jan 4, 2021	17.41	17.48	16.83	17.09
1995	NYSE	TPH	Thu, Dec 31, 2020	17.50	17.59	17.23	17.25
1994	NYSE	TPH	Wed, Dec 30, 2020	17.41	17.83	17.41	17.54
1993	NYSE	TPH	Tue, Dec 29, 2020	17.56	17.67	17.23	17.41
1992	NYSE	TPH	Mon, Dec 28, 2020	17.95	17.95	17.48	17.50
1991	NYSE	TPH	Thu, Dec 24, 2020	17.33	17.85	17.14	17.81
1990	NYSE	TPH	Wed, Dec 23, 2020	17.85	17.88	17.30	17.34
1989	NYSE	TPH	Tue, Dec 22, 2020	17.42	17.78	17.36	17.72
1988	NYSE	TPH	Mon, Dec 21, 2020	17.19	17.69	17.02	17.49
1987	NYSE	TPH	Fri, Dec 18, 2020	17.96	17.99	17.48	17.63
1986	NYSE	TPH	Thu, Dec 17, 2020	17.28	17.99	17.28	17.86
1985	NYSE	TPH	Wed, Dec 16, 2020	17.25	17.30	16.91	17.09
1984	NYSE	TPH	Tue, Dec 15, 2020	16.93	17.17	16.76	17.11
1983	NYSE	TPH	Mon, Dec 14, 2020	17.06	17.17	16.80	16.81
1982	NYSE	TPH	Fri, Dec 11, 2020	16.91	17.09	16.76	16.86
1981	NYSE	TPH	Thu, Dec 10, 2020	16.80	17.09	16.71	16.98
1980	NYSE	TPH	Wed, Dec 9, 2020	17.06	17.24	16.83	16.91
1979	NYSE	TPH	Tue, Dec 8, 2020	17.26	17.52	16.88	17.04
1978	NYSE	TPH	Mon, Dec 7, 2020	17.15	17.58	16.83	17.52
1977	NYSE	TPH	Fri, Dec 4, 2020	17.36	17.37	16.92	17.21
1976	NYSE	TPH	Thu, Dec 3, 2020	16.76	17.46	16.67	17.34
1975	NYSE	TPH	Wed, Dec 2, 2020	17.06	17.13	16.65	16.65
1974	NYSE	TPH	Tue, Dec 1, 2020	17.71	17.76	17.14	17.17
1973	NYSE	TPH	Mon, Nov 30, 2020	17.79	17.96	17.13	17.48
1972	NYSE	TPH	Fri, Nov 27, 2020	17.71	17.90	17.62	17.84
1971	NYSE	TPH	Wed, Nov 25, 2020	17.77	17.96	17.39	17.81
1970	NYSE	TPH	Tue, Nov 24, 2020	18.60	18.60	17.60	17.66
1969	NYSE	TPH	Mon, Nov 23, 2020	17.66	18.46	17.50	18.40
1968	NYSE	TPH	Fri, Nov 20, 2020	18.10	18.34	17.56	17.58
1967	NYSE	TPH	Thu, Nov 19, 2020	18.29	18.48	18.03	18.15
1966	NYSE	TPH	Wed, Nov 18, 2020	18.11	18.56	18.01	18.21
1965	NYSE	TPH	Tue, Nov 17, 2020	17.91	18.40	17.74	18.10
1964	NYSE	TPH	Mon, Nov 16, 2020	17.77	18.16	17.52	18.07
1963	NYSE	TPH	Fri, Nov 13, 2020	17.42	17.90	17.21	17.62
1962	NYSE	TPH	Thu, Nov 12, 2020	17.30	17.86	17.02	17.24
1961	NYSE	TPH	Wed, Nov 11, 2020	17.67	17.75	16.80	17.46
1960	NYSE	TPH	Tue, Nov 10, 2020	16.46	17.45	16.24	17.18
1959	NYSE	TPH	Mon, Nov 9, 2020	17.97	18.16	16.14	16.16
1958	NYSE	TPH	Fri, Nov 6, 2020	18.00	18.01	17.08	17.12
1957	NYSE	TPH	Thu, Nov 5, 2020	18.36	18.48	17.90	17.94
1956	NYSE	TPH	Wed, Nov 4, 2020	16.83	18.22	16.83	18.17
1955	NYSE	TPH	Tue, Nov 3, 2020	17.32	17.47	16.64	16.97
1954	NYSE	TPH	Mon, Nov 2, 2020	16.82	17.17	16.64	16.96
1953	NYSE	TPH	Fri, Oct 30, 2020	16.55	16.90	16.18	16.43
1952	NYSE	TPH	Thu, Oct 29, 2020	16.95	17.25	16.57	16.71
1951	NYSE	TPH	Wed, Oct 28, 2020	16.39	17.24	16.23	16.92
1950	NYSE	TPH	Tue, Oct 27, 2020	17.07	17.12	16.82	16.83
1949	NYSE	TPH	Mon, Oct 26, 2020	17.55	17.73	17.01	17.12
1948	NYSE	TPH	Fri, Oct 23, 2020	17.70	17.95	17.10	17.92
1947	NYSE	TPH	Thu, Oct 22, 2020	18.31	18.37	16.62	16.79
1946	NYSE	TPH	Wed, Oct 21, 2020	19.03	19.18	18.02	18.12
1945	NYSE	TPH	Tue, Oct 20, 2020	18.70	19.29	18.58	18.82
1944	NYSE	TPH	Mon, Oct 19, 2020	19.26	19.33	18.51	18.59
1943	NYSE	TPH	Fri, Oct 16, 2020	19.28	19.59	19.00	19.00
1942	NYSE	TPH	Thu, Oct 15, 2020	18.48	19.39	18.35	19.27
1941	NYSE	TPH	Wed, Oct 14, 2020	18.95	19.12	18.76	18.81
1940	NYSE	TPH	Tue, Oct 13, 2020	18.85	19.14	18.46	18.92
1939	NYSE	TPH	Mon, Oct 12, 2020	19.06	19.21	18.72	19.14
1938	NYSE	TPH	Fri, Oct 9, 2020	19.05	19.19	18.81	19.00
1937	NYSE	TPH	Thu, Oct 8, 2020	18.49	18.75	18.29	18.74
1936	NYSE	TPH	Wed, Oct 7, 2020	18.30	18.64	18.00	18.19
1935	NYSE	TPH	Tue, Oct 6, 2020	18.84	18.92	17.94	17.95
1934	NYSE	TPH	Mon, Oct 5, 2020	19.01	19.25	18.21	18.67
1933	NYSE	TPH	Fri, Oct 2, 2020	18.08	19.00	17.98	18.87
1932	NYSE	TPH	Thu, Oct 1, 2020	18.33	18.58	18.17	18.56
1931	NYSE	TPH	Wed, Sep 30, 2020	17.53	18.35	17.43	18.14
1930	NYSE	TPH	Tue, Sep 29, 2020	17.79	17.89	17.27	17.47
1929	NYSE	TPH	Mon, Sep 28, 2020	17.32	17.79	17.13	17.74
1928	NYSE	TPH	Fri, Sep 25, 2020	16.74	17.05	16.57	16.87
1927	NYSE	TPH	Thu, Sep 24, 2020	16.58	17.32	16.38	16.94
1926	NYSE	TPH	Wed, Sep 23, 2020	17.67	17.70	16.49	16.50
1925	NYSE	TPH	Tue, Sep 22, 2020	17.16	17.69	17.03	17.67
1924	NYSE	TPH	Mon, Sep 21, 2020	16.72	17.13	16.47	17.07
1923	NYSE	TPH	Fri, Sep 18, 2020	17.41	17.58	17.04	17.29
1922	NYSE	TPH	Thu, Sep 17, 2020	17.52	17.64	17.25	17.28
1921	NYSE	TPH	Wed, Sep 16, 2020	17.65	18.16	17.39	17.81
1920	NYSE	TPH	Tue, Sep 15, 2020	17.78	18.00	17.31	17.36
1919	NYSE	TPH	Mon, Sep 14, 2020	18.05	18.05	17.65	17.77
1918	NYSE	TPH	Fri, Sep 11, 2020	17.76	17.97	17.62	17.79
1917	NYSE	TPH	Thu, Sep 10, 2020	18.01	18.20	17.52	17.55
1916	NYSE	TPH	Wed, Sep 9, 2020	17.28	18.04	17.20	17.96
1915	NYSE	TPH	Tue, Sep 8, 2020	16.32	17.12	16.32	16.79
1914	NYSE	TPH	Fri, Sep 4, 2020	17.26	17.39	16.30	16.63
1913	NYSE	TPH	Thu, Sep 3, 2020	17.95	18.03	16.94	17.05
1912	NYSE	TPH	Wed, Sep 2, 2020	17.92	18.04	17.34	17.92
1911	NYSE	TPH	Tue, Sep 1, 2020	16.77	17.82	16.57	17.82
1910	NYSE	TPH	Mon, Aug 31, 2020	17.29	17.33	16.81	16.88
1909	NYSE	TPH	Fri, Aug 28, 2020	17.47	17.66	17.27	17.33
1908	NYSE	TPH	Thu, Aug 27, 2020	17.99	18.14	17.31	17.36
1907	NYSE	TPH	Wed, Aug 26, 2020	18.29	18.35	17.85	17.86
1906	NYSE	TPH	Tue, Aug 25, 2020	18.50	18.53	17.96	18.23
1905	NYSE	TPH	Mon, Aug 24, 2020	18.40	18.47	17.99	18.35
1904	NYSE	TPH	Fri, Aug 21, 2020	17.75	18.34	17.61	18.27
1903	NYSE	TPH	Thu, Aug 20, 2020	17.70	18.18	17.60	17.84
1902	NYSE	TPH	Wed, Aug 19, 2020	18.00	18.14	17.69	18.02
1901	NYSE	TPH	Tue, Aug 18, 2020	18.27	18.54	17.99	18.05
1900	NYSE	TPH	Mon, Aug 17, 2020	17.41	18.18	17.32	18.17
1899	NYSE	TPH	Fri, Aug 14, 2020	17.34	17.41	17.14	17.26
1898	NYSE	TPH	Thu, Aug 13, 2020	17.21	17.69	17.09	17.52
1897	NYSE	TPH	Wed, Aug 12, 2020	17.29	17.41	17.04	17.39
1896	NYSE	TPH	Tue, Aug 11, 2020	17.77	17.90	17.00	17.02
1895	NYSE	TPH	Mon, Aug 10, 2020	17.31	18.05	17.19	17.51
1894	NYSE	TPH	Fri, Aug 7, 2020	16.92	17.18	16.66	17.16
1893	NYSE	TPH	Thu, Aug 6, 2020	17.43	17.55	16.97	17.00
1892	NYSE	TPH	Wed, Aug 5, 2020	17.19	17.39	16.99	17.39
1891	NYSE	TPH	Tue, Aug 4, 2020	17.09	17.25	16.91	16.93
1890	NYSE	TPH	Mon, Aug 3, 2020	16.85	17.47	16.85	17.24
1889	NYSE	TPH	Fri, Jul 31, 2020	16.86	16.97	16.52	16.72
1888	NYSE	TPH	Thu, Jul 30, 2020	16.68	17.04	16.52	16.87
1887	NYSE	TPH	Wed, Jul 29, 2020	16.91	17.14	16.78	17.08
1886	NYSE	TPH	Tue, Jul 28, 2020	17.79	18.07	16.75	16.79
1885	NYSE	TPH	Mon, Jul 27, 2020	16.76	17.72	16.52	17.72
1884	NYSE	TPH	Fri, Jul 24, 2020	17.19	17.59	15.66	16.29
1883	NYSE	TPH	Thu, Jul 23, 2020	17.84	17.99	16.84	17.05
1882	NYSE	TPH	Wed, Jul 22, 2020	16.38	17.20	16.34	17.15
1881	NYSE	TPH	Tue, Jul 21, 2020	16.41	16.53	16.09	16.45
1880	NYSE	TPH	Mon, Jul 20, 2020	16.24	16.41	16.03	16.23
1879	NYSE	TPH	Fri, Jul 17, 2020	16.30	16.75	16.21	16.37
1878	NYSE	TPH	Thu, Jul 16, 2020	15.71	16.26	15.53	16.12
1877	NYSE	TPH	Wed, Jul 15, 2020	15.99	16.00	15.42	15.79
1876	NYSE	TPH	Tue, Jul 14, 2020	14.50	15.50	14.41	15.48
1875	NYSE	TPH	Mon, Jul 13, 2020	15.32	15.32	14.50	14.51
1874	NYSE	TPH	Fri, Jul 10, 2020	14.75	15.23	14.60	15.10
1873	NYSE	TPH	Thu, Jul 9, 2020	15.55	15.55	14.53	14.60
1872	NYSE	TPH	Wed, Jul 8, 2020	14.58	15.50	14.42	15.48
1871	NYSE	TPH	Tue, Jul 7, 2020	14.20	14.79	14.04	14.52
1870	NYSE	TPH	Mon, Jul 6, 2020	14.47	14.53	14.12	14.41
1869	NYSE	TPH	Thu, Jul 2, 2020	14.53	14.62	13.79	14.01
1868	NYSE	TPH	Wed, Jul 1, 2020	14.70	14.80	14.05	14.06
1867	NYSE	TPH	Tue, Jun 30, 2020	14.01	14.77	13.96	14.69
1866	NYSE	TPH	Mon, Jun 29, 2020	13.40	14.31	13.15	14.16
1865	NYSE	TPH	Fri, Jun 26, 2020	13.17	13.30	12.83	13.30
1864	NYSE	TPH	Thu, Jun 25, 2020	13.04	13.44	12.93	13.34
1863	NYSE	TPH	Wed, Jun 24, 2020	13.96	14.05	13.17	13.52
1862	NYSE	TPH	Tue, Jun 23, 2020	14.21	14.37	13.97	14.25
1861	NYSE	TPH	Mon, Jun 22, 2020	13.72	14.14	13.47	14.08
1860	NYSE	TPH	Fri, Jun 19, 2020	14.46	14.50	13.66	13.90
1859	NYSE	TPH	Thu, Jun 18, 2020	14.17	14.50	14.04	14.11
1858	NYSE	TPH	Wed, Jun 17, 2020	14.89	14.99	14.32	14.45
1857	NYSE	TPH	Tue, Jun 16, 2020	15.10	15.18	14.27	14.86
1856	NYSE	TPH	Mon, Jun 15, 2020	13.01	14.39	12.92	14.34
1855	NYSE	TPH	Fri, Jun 12, 2020	13.74	13.84	13.08	13.75
1854	NYSE	TPH	Thu, Jun 11, 2020	14.09	14.29	12.98	12.99
1853	NYSE	TPH	Wed, Jun 10, 2020	15.22	15.38	14.53	15.07
1852	NYSE	TPH	Tue, Jun 9, 2020	15.23	15.60	14.99	15.22
1851	NYSE	TPH	Mon, Jun 8, 2020	15.81	16.49	15.49	15.57
1850	NYSE	TPH	Fri, Jun 5, 2020	15.85	15.85	15.12	15.49
1849	NYSE	TPH	Thu, Jun 4, 2020	15.19	15.69	14.77	14.86
1848	NYSE	TPH	Wed, Jun 3, 2020	15.00	15.53	14.89	15.39
1847	NYSE	TPH	Tue, Jun 2, 2020	14.62	14.93	14.48	14.67
1846	NYSE	TPH	Mon, Jun 1, 2020	14.43	14.78	14.10	14.26
1845	NYSE	TPH	Fri, May 29, 2020	14.23	14.86	14.11	14.32
1844	NYSE	TPH	Thu, May 28, 2020	15.71	15.83	14.35	14.45
1843	NYSE	TPH	Wed, May 27, 2020	14.72	15.45	14.35	15.39
1842	NYSE	TPH	Tue, May 26, 2020	14.52	14.65	14.13	14.18
1841	NYSE	TPH	Fri, May 22, 2020	13.32	13.71	13.11	13.66
1840	NYSE	TPH	Thu, May 21, 2020	12.77	13.46	12.77	13.25
1839	NYSE	TPH	Wed, May 20, 2020	12.92	13.06	12.58	12.82
1838	NYSE	TPH	Tue, May 19, 2020	12.28	12.93	12.07	12.53
1837	NYSE	TPH	Mon, May 18, 2020	12.11	12.66	12.05	12.49
1836	NYSE	TPH	Fri, May 15, 2020	10.85	11.41	10.68	11.24
1835	NYSE	TPH	Thu, May 14, 2020	10.34	10.96	10.03	10.95
1834	NYSE	TPH	Wed, May 13, 2020	11.07	11.09	10.50	10.73
1833	NYSE	TPH	Tue, May 12, 2020	12.26	12.29	11.22	11.22
1832	NYSE	TPH	Mon, May 11, 2020	11.72	12.42	11.59	12.23
1831	NYSE	TPH	Fri, May 8, 2020	11.85	12.18	11.59	12.05
1830	NYSE	TPH	Thu, May 7, 2020	11.41	11.59	11.27	11.49
1829	NYSE	TPH	Wed, May 6, 2020	11.23	11.44	10.91	11.22
1828	NYSE	TPH	Tue, May 5, 2020	11.23	11.63	11.11	11.22
1827	NYSE	TPH	Mon, May 4, 2020	10.72	11.11	10.50	11.01
1826	NYSE	TPH	Fri, May 1, 2020	11.02	11.11	10.66	10.95
1825	NYSE	TPH	Thu, Apr 30, 2020	11.93	12.14	11.36	11.48
1824	NYSE	TPH	Wed, Apr 29, 2020	11.90	12.35	11.77	12.20
1823	NYSE	TPH	Tue, Apr 28, 2020	11.15	11.39	10.90	11.35
1822	NYSE	TPH	Mon, Apr 27, 2020	10.42	10.69	10.23	10.62
1821	NYSE	TPH	Fri, Apr 24, 2020	10.45	10.76	10.00	10.25
1820	NYSE	TPH	Thu, Apr 23, 2020	9.65	10.00	9.49	9.65
1819	NYSE	TPH	Wed, Apr 22, 2020	9.83	9.85	9.44	9.61
1818	NYSE	TPH	Tue, Apr 21, 2020	9.31	9.78	9.23	9.58
1817	NYSE	TPH	Mon, Apr 20, 2020	10.00	10.30	9.68	9.83
1816	NYSE	TPH	Fri, Apr 17, 2020	10.30	10.68	10.04	10.28
1815	NYSE	TPH	Thu, Apr 16, 2020	9.62	9.80	9.35	9.67
1814	NYSE	TPH	Wed, Apr 15, 2020	9.86	9.93	9.63	9.70
1813	NYSE	TPH	Tue, Apr 14, 2020	10.52	10.79	10.24	10.43
1812	NYSE	TPH	Mon, Apr 13, 2020	10.93	11.12	10.01	10.18
1811	NYSE	TPH	Thu, Apr 9, 2020	11.22	11.83	10.75	11.06
1810	NYSE	TPH	Wed, Apr 8, 2020	9.82	10.82	9.58	10.68
1809	NYSE	TPH	Tue, Apr 7, 2020	10.31	11.07	9.33	9.50
1808	NYSE	TPH	Mon, Apr 6, 2020	8.15	9.68	8.11	9.45
1807	NYSE	TPH	Fri, Apr 3, 2020	7.64	7.74	7.31	7.59
1806	NYSE	TPH	Thu, Apr 2, 2020	7.51	8.19	7.35	7.63
1805	NYSE	TPH	Wed, Apr 1, 2020	8.22	8.34	7.84	7.87
1804	NYSE	TPH	Tue, Mar 31, 2020	8.98	9.24	8.67	8.77
1803	NYSE	TPH	Mon, Mar 30, 2020	9.11	9.27	8.78	9.03
1802	NYSE	TPH	Fri, Mar 27, 2020	9.31	9.63	9.00	9.21
1801	NYSE	TPH	Thu, Mar 26, 2020	9.78	10.33	9.29	9.76
1800	NYSE	TPH	Wed, Mar 25, 2020	8.79	9.97	8.49	9.71
1799	NYSE	TPH	Tue, Mar 24, 2020	7.21	8.53	7.21	8.53
1798	NYSE	TPH	Mon, Mar 23, 2020	7.15	7.39	6.56	6.71
1797	NYSE	TPH	Fri, Mar 20, 2020	7.04	7.43	6.57	6.97
1796	NYSE	TPH	Thu, Mar 19, 2020	6.16	7.26	5.89	6.94
1795	NYSE	TPH	Wed, Mar 18, 2020	7.27	7.55	6.12	6.14
1794	NYSE	TPH	Tue, Mar 17, 2020	8.99	9.19	7.37	7.89
1793	NYSE	TPH	Mon, Mar 16, 2020	10.41	10.41	8.85	8.99
1792	NYSE	TPH	Fri, Mar 13, 2020	12.10	12.36	11.01	11.96
1791	NYSE	TPH	Thu, Mar 12, 2020	12.65	12.65	11.11	11.34
1790	NYSE	TPH	Wed, Mar 11, 2020	14.02	14.33	13.53	13.63
1789	NYSE	TPH	Tue, Mar 10, 2020	14.53	14.57	13.55	14.50
1788	NYSE	TPH	Mon, Mar 9, 2020	14.28	14.74	13.79	14.13
1787	NYSE	TPH	Fri, Mar 6, 2020	15.41	15.46	14.89	15.37
1786	NYSE	TPH	Thu, Mar 5, 2020	16.18	16.35	15.81	15.91
1785	NYSE	TPH	Wed, Mar 4, 2020	16.16	16.63	16.06	16.57
1784	NYSE	TPH	Tue, Mar 3, 2020	15.82	16.14	15.51	15.84
1783	NYSE	TPH	Mon, Mar 2, 2020	15.45	15.79	15.07	15.78
1782	NYSE	TPH	Fri, Feb 28, 2020	15.40	15.56	14.99	15.33
1781	NYSE	TPH	Thu, Feb 27, 2020	16.12	16.63	15.83	15.90
1780	NYSE	TPH	Wed, Feb 26, 2020	16.82	17.15	16.42	16.46
1779	NYSE	TPH	Tue, Feb 25, 2020	17.91	17.97	16.93	16.94
1778	NYSE	TPH	Mon, Feb 24, 2020	17.81	18.08	17.70	17.91
1777	NYSE	TPH	Fri, Feb 21, 2020	18.42	18.63	18.19	18.37
1776	NYSE	TPH	Thu, Feb 20, 2020	18.12	18.41	17.98	18.39
1775	NYSE	TPH	Wed, Feb 19, 2020	17.70	18.48	17.61	18.04
1774	NYSE	TPH	Tue, Feb 18, 2020	17.53	17.62	17.23	17.23
1773	NYSE	TPH	Fri, Feb 14, 2020	17.43	17.51	17.27	17.50
1772	NYSE	TPH	Thu, Feb 13, 2020	17.26	17.46	17.21	17.42
1771	NYSE	TPH	Wed, Feb 12, 2020	17.36	17.36	17.15	17.33
1770	NYSE	TPH	Tue, Feb 11, 2020	17.10	17.35	17.03	17.29
1769	NYSE	TPH	Mon, Feb 10, 2020	16.90	17.08	16.90	17.04
1768	NYSE	TPH	Fri, Feb 7, 2020	16.85	16.97	16.76	16.88
1767	NYSE	TPH	Thu, Feb 6, 2020	16.89	16.99	16.72	16.85
1766	NYSE	TPH	Wed, Feb 5, 2020	16.31	16.87	16.24	16.87
1765	NYSE	TPH	Tue, Feb 4, 2020	16.56	16.59	16.24	16.24
1764	NYSE	TPH	Mon, Feb 3, 2020	16.30	16.53	16.29	16.46
1763	NYSE	TPH	Fri, Jan 31, 2020	16.54	16.58	16.20	16.26
1762	NYSE	TPH	Thu, Jan 30, 2020	16.54	16.76	16.41	16.60
1761	NYSE	TPH	Wed, Jan 29, 2020	16.68	16.75	16.46	16.58
1760	NYSE	TPH	Tue, Jan 28, 2020	16.47	16.79	16.41	16.68
1759	NYSE	TPH	Mon, Jan 27, 2020	16.18	16.51	16.15	16.29
1758	NYSE	TPH	Fri, Jan 24, 2020	16.66	16.77	16.26	16.33
1757	NYSE	TPH	Thu, Jan 23, 2020	16.46	16.83	16.41	16.64
1756	NYSE	TPH	Wed, Jan 22, 2020	16.62	16.72	16.35	16.47
1755	NYSE	TPH	Tue, Jan 21, 2020	16.30	16.53	16.20	16.52
1754	NYSE	TPH	Fri, Jan 17, 2020	16.53	16.53	16.29	16.30
1753	NYSE	TPH	Thu, Jan 16, 2020	16.35	16.47	16.29	16.45
1752	NYSE	TPH	Wed, Jan 15, 2020	15.78	16.26	15.72	16.25
1751	NYSE	TPH	Tue, Jan 14, 2020	15.58	15.87	15.55	15.78
1750	NYSE	TPH	Mon, Jan 13, 2020	15.61	15.73	15.59	15.62
1749	NYSE	TPH	Fri, Jan 10, 2020	15.64	15.78	15.55	15.64
1748	NYSE	TPH	Thu, Jan 9, 2020	15.81	15.89	15.56	15.71
1747	NYSE	TPH	Wed, Jan 8, 2020	15.83	16.10	15.73	15.75
1746	NYSE	TPH	Tue, Jan 7, 2020	15.83	15.83	15.60	15.67
1745	NYSE	TPH	Mon, Jan 6, 2020	15.59	15.88	15.52	15.81
1744	NYSE	TPH	Fri, Jan 3, 2020	15.55	15.78	15.47	15.61
1743	NYSE	TPH	Thu, Jan 2, 2020	15.70	15.70	15.48	15.68
1742	NYSE	TPH	Tue, Dec 31, 2019	15.49	15.71	15.49	15.58
1741	NYSE	TPH	Mon, Dec 30, 2019	15.60	15.72	15.46	15.57
1740	NYSE	TPH	Fri, Dec 27, 2019	15.68	15.71	15.55	15.64
1739	NYSE	TPH	Thu, Dec 26, 2019	15.72	15.78	15.51	15.58
1738	NYSE	TPH	Tue, Dec 24, 2019	15.57	15.72	15.55	15.68
1737	NYSE	TPH	Mon, Dec 23, 2019	15.76	15.88	15.49	15.55
1736	NYSE	TPH	Fri, Dec 20, 2019	15.48	15.78	15.44	15.77
1735	NYSE	TPH	Thu, Dec 19, 2019	15.53	15.63	15.23	15.32
1734	NYSE	TPH	Wed, Dec 18, 2019	15.51	15.65	15.45	15.53
1733	NYSE	TPH	Tue, Dec 17, 2019	15.52	15.72	15.39	15.45
1732	NYSE	TPH	Mon, Dec 16, 2019	15.75	15.83	15.45	15.46
1731	NYSE	TPH	Fri, Dec 13, 2019	15.60	15.83	15.57	15.71
1730	NYSE	TPH	Thu, Dec 12, 2019	15.98	16.03	15.69	15.70
1729	NYSE	TPH	Wed, Dec 11, 2019	15.86	16.03	15.84	15.97
1728	NYSE	TPH	Tue, Dec 10, 2019	15.71	15.86	15.62	15.83
1727	NYSE	TPH	Mon, Dec 9, 2019	15.65	15.82	15.65	15.75
1726	NYSE	TPH	Fri, Dec 6, 2019	15.58	15.75	15.46	15.65
1725	NYSE	TPH	Thu, Dec 5, 2019	15.31	15.59	15.31	15.50
1724	NYSE	TPH	Wed, Dec 4, 2019	15.37	15.48	15.15	15.35
1723	NYSE	TPH	Tue, Dec 3, 2019	15.11	15.33	15.02	15.33
1722	NYSE	TPH	Mon, Dec 2, 2019	15.55	15.64	15.19	15.20
1721	NYSE	TPH	Fri, Nov 29, 2019	15.54	15.72	15.54	15.58
1720	NYSE	TPH	Wed, Nov 27, 2019	15.69	15.83	15.58	15.60
1719	NYSE	TPH	Tue, Nov 26, 2019	15.27	15.61	15.27	15.61
1718	NYSE	TPH	Mon, Nov 25, 2019	15.27	15.42	15.20	15.33
1717	NYSE	TPH	Fri, Nov 22, 2019	15.24	15.30	15.11	15.11
1716	NYSE	TPH	Thu, Nov 21, 2019	15.33	15.34	15.18	15.21
1715	NYSE	TPH	Wed, Nov 20, 2019	15.18	15.35	15.09	15.27
1714	NYSE	TPH	Tue, Nov 19, 2019	15.36	15.44	15.17	15.18
1713	NYSE	TPH	Mon, Nov 18, 2019	15.38	15.55	15.19	15.32
1712	NYSE	TPH	Fri, Nov 15, 2019	15.53	15.53	15.30	15.34
1711	NYSE	TPH	Thu, Nov 14, 2019	15.42	15.61	15.32	15.54
1710	NYSE	TPH	Wed, Nov 13, 2019	15.15	15.64	15.15	15.62
1709	NYSE	TPH	Tue, Nov 12, 2019	15.23	15.33	14.87	15.19
1708	NYSE	TPH	Mon, Nov 11, 2019	15.00	15.19	14.98	15.14
1707	NYSE	TPH	Fri, Nov 8, 2019	15.01	15.07	14.90	15.03
1706	NYSE	TPH	Thu, Nov 7, 2019	15.73	15.83	14.99	15.07
1705	NYSE	TPH	Wed, Nov 6, 2019	15.48	15.64	15.26	15.63
1704	NYSE	TPH	Tue, Nov 5, 2019	15.72	15.82	15.28	15.40
1703	NYSE	TPH	Mon, Nov 4, 2019	15.89	15.92	15.64	15.74
1702	NYSE	TPH	Fri, Nov 1, 2019	15.84	15.95	15.69	15.84
1701	NYSE	TPH	Thu, Oct 31, 2019	15.96	16.33	15.70	15.74
1700	NYSE	TPH	Wed, Oct 30, 2019	15.51	15.59	15.16	15.57
1699	NYSE	TPH	Tue, Oct 29, 2019	15.63	15.85	15.50	15.55
1698	NYSE	TPH	Mon, Oct 28, 2019	16.00	16.07	15.65	15.68
1697	NYSE	TPH	Fri, Oct 25, 2019	16.03	16.14	15.96	16.02
1696	NYSE	TPH	Thu, Oct 24, 2019	16.14	16.14	15.87	16.07
1695	NYSE	TPH	Wed, Oct 23, 2019	16.11	16.24	15.79	16.12
1694	NYSE	TPH	Tue, Oct 22, 2019	16.08	16.18	15.87	15.97
1693	NYSE	TPH	Mon, Oct 21, 2019	16.17	16.33	16.02	16.03
1692	NYSE	TPH	Fri, Oct 18, 2019	15.78	16.09	15.70	16.05
1691	NYSE	TPH	Thu, Oct 17, 2019	15.55	15.91	15.55	15.83
1690	NYSE	TPH	Wed, Oct 16, 2019	15.19	15.51	15.14	15.49
1689	NYSE	TPH	Tue, Oct 15, 2019	14.82	15.21	14.82	15.19
1688	NYSE	TPH	Mon, Oct 14, 2019	14.38	14.55	14.33	14.48
1687	NYSE	TPH	Fri, Oct 11, 2019	14.58	14.67	14.41	14.42
1686	NYSE	TPH	Thu, Oct 10, 2019	14.40	14.49	14.31	14.40
1685	NYSE	TPH	Wed, Oct 9, 2019	14.54	14.54	14.22	14.36
1684	NYSE	TPH	Tue, Oct 8, 2019	14.50	14.58	14.30	14.40
1683	NYSE	TPH	Mon, Oct 7, 2019	14.83	14.87	14.59	14.61
1682	NYSE	TPH	Fri, Oct 4, 2019	14.56	14.89	14.53	14.89
1681	NYSE	TPH	Thu, Oct 3, 2019	14.51	14.71	14.36	14.59
1680	NYSE	TPH	Wed, Oct 2, 2019	14.80	14.86	14.34	14.50
1679	NYSE	TPH	Tue, Oct 1, 2019	15.07	15.14	14.75	14.82
1678	NYSE	TPH	Mon, Sep 30, 2019	14.85	15.09	14.79	15.04
1677	NYSE	TPH	Fri, Sep 27, 2019	14.89	14.98	14.79	14.84
1676	NYSE	TPH	Thu, Sep 26, 2019	14.90	14.96	14.70	14.85
1675	NYSE	TPH	Wed, Sep 25, 2019	14.81	14.88	14.65	14.83
1674	NYSE	TPH	Tue, Sep 24, 2019	14.94	15.07	14.70	14.75
1673	NYSE	TPH	Mon, Sep 23, 2019	14.85	15.11	14.81	14.90
1672	NYSE	TPH	Fri, Sep 20, 2019	14.95	15.01	14.78	14.87
1671	NYSE	TPH	Thu, Sep 19, 2019	15.14	15.17	14.93	14.94
1670	NYSE	TPH	Wed, Sep 18, 2019	14.90	15.18	14.70	15.06
1669	NYSE	TPH	Tue, Sep 17, 2019	14.60	14.92	14.46	14.87
1668	NYSE	TPH	Mon, Sep 16, 2019	14.64	14.78	14.44	14.47
1667	NYSE	TPH	Fri, Sep 13, 2019	14.97	15.07	14.61	14.73
1666	NYSE	TPH	Thu, Sep 12, 2019	14.80	14.94	14.71	14.86
1665	NYSE	TPH	Wed, Sep 11, 2019	14.29	14.68	14.19	14.65
1664	NYSE	TPH	Tue, Sep 10, 2019	13.87	14.24	13.73	14.24
1663	NYSE	TPH	Mon, Sep 9, 2019	13.93	14.08	13.84	13.88
1662	NYSE	TPH	Fri, Sep 6, 2019	13.90	14.00	13.80	13.85
1661	NYSE	TPH	Thu, Sep 5, 2019	14.24	14.31	13.85	13.90
1660	NYSE	TPH	Wed, Sep 4, 2019	14.07	14.19	13.98	14.08
1659	NYSE	TPH	Tue, Sep 3, 2019	13.90	14.06	13.88	13.95
1658	NYSE	TPH	Fri, Aug 30, 2019	14.00	14.09	13.90	14.00
1657	NYSE	TPH	Thu, Aug 29, 2019	13.94	14.02	13.75	13.92
1656	NYSE	TPH	Wed, Aug 28, 2019	13.63	13.84	13.52	13.82
1655	NYSE	TPH	Tue, Aug 27, 2019	13.85	13.89	13.65	13.66
1654	NYSE	TPH	Mon, Aug 26, 2019	13.75	13.77	13.53	13.73
1653	NYSE	TPH	Fri, Aug 23, 2019	13.89	14.09	13.64	13.66
1652	NYSE	TPH	Thu, Aug 22, 2019	13.92	14.06	13.66	13.96
1651	NYSE	TPH	Wed, Aug 21, 2019	13.97	14.01	13.64	13.89
1650	NYSE	TPH	Tue, Aug 20, 2019	13.81	13.95	13.79	13.90
1649	NYSE	TPH	Mon, Aug 19, 2019	13.69	13.91	13.60	13.84
1648	NYSE	TPH	Fri, Aug 16, 2019	13.43	13.71	13.42	13.57
1647	NYSE	TPH	Thu, Aug 15, 2019	13.54	13.61	13.38	13.39
1646	NYSE	TPH	Wed, Aug 14, 2019	13.50	13.63	13.44	13.51
1645	NYSE	TPH	Tue, Aug 13, 2019	13.47	13.81	13.47	13.67
1644	NYSE	TPH	Mon, Aug 12, 2019	13.46	13.52	13.32	13.50
1643	NYSE	TPH	Fri, Aug 9, 2019	13.73	13.75	13.48	13.55
1642	NYSE	TPH	Thu, Aug 8, 2019	13.75	13.87	13.72	13.78
1641	NYSE	TPH	Wed, Aug 7, 2019	13.36	13.77	13.24	13.65
1640	NYSE	TPH	Tue, Aug 6, 2019	13.41	13.55	13.29	13.46
1639	NYSE	TPH	Mon, Aug 5, 2019	13.47	13.60	13.26	13.36
1638	NYSE	TPH	Fri, Aug 2, 2019	13.62	13.73	13.45	13.68
1637	NYSE	TPH	Thu, Aug 1, 2019	13.75	14.05	13.59	13.68
1636	NYSE	TPH	Wed, Jul 31, 2019	14.00	14.05	13.53	13.69
1635	NYSE	TPH	Tue, Jul 30, 2019	13.51	13.98	13.43	13.98
1634	NYSE	TPH	Mon, Jul 29, 2019	13.64	13.72	13.39	13.56
1633	NYSE	TPH	Fri, Jul 26, 2019	13.51	13.68	13.33	13.59
1632	NYSE	TPH	Thu, Jul 25, 2019	13.10	13.53	13.10	13.38
1631	NYSE	TPH	Wed, Jul 24, 2019	12.47	12.84	12.41	12.82
1630	NYSE	TPH	Tue, Jul 23, 2019	12.70	12.74	12.42	12.46
1629	NYSE	TPH	Mon, Jul 22, 2019	12.70	12.76	12.57	12.60
1628	NYSE	TPH	Fri, Jul 19, 2019	12.65	12.83	12.54	12.66
1627	NYSE	TPH	Thu, Jul 18, 2019	12.75	12.85	12.59	12.65
1626	NYSE	TPH	Wed, Jul 17, 2019	12.59	12.76	12.42	12.74
1625	NYSE	TPH	Tue, Jul 16, 2019	12.41	12.66	12.37	12.58
1624	NYSE	TPH	Mon, Jul 15, 2019	12.64	12.70	12.33	12.42
1623	NYSE	TPH	Fri, Jul 12, 2019	12.33	12.65	12.32	12.58
1622	NYSE	TPH	Thu, Jul 11, 2019	12.25	12.32	12.01	12.26
1621	NYSE	TPH	Wed, Jul 10, 2019	12.22	12.27	11.97	12.25
1620	NYSE	TPH	Tue, Jul 9, 2019	12.20	12.25	11.96	12.07
1619	NYSE	TPH	Mon, Jul 8, 2019	12.18	12.26	12.06	12.23
1618	NYSE	TPH	Fri, Jul 5, 2019	12.34	12.35	12.03	12.19
1617	NYSE	TPH	Wed, Jul 3, 2019	12.36	12.47	12.26	12.42
1616	NYSE	TPH	Tue, Jul 2, 2019	12.04	12.33	12.04	12.32
1615	NYSE	TPH	Mon, Jul 1, 2019	12.11	12.19	11.93	12.04
1614	NYSE	TPH	Fri, Jun 28, 2019	11.71	12.13	11.71	11.97
1613	NYSE	TPH	Thu, Jun 27, 2019	11.42	11.73	11.36	11.72
1612	NYSE	TPH	Wed, Jun 26, 2019	11.48	11.59	11.30	11.30
1611	NYSE	TPH	Tue, Jun 25, 2019	11.94	12.09	11.37	11.47
1610	NYSE	TPH	Mon, Jun 24, 2019	11.70	11.94	11.56	11.80
1609	NYSE	TPH	Fri, Jun 21, 2019	12.23	12.23	11.68	11.69
1608	NYSE	TPH	Thu, Jun 20, 2019	12.14	12.33	12.00	12.31
1607	NYSE	TPH	Wed, Jun 19, 2019	12.12	12.12	11.65	12.05
1606	NYSE	TPH	Tue, Jun 18, 2019	12.15	12.40	12.01	12.13
1605	NYSE	TPH	Mon, Jun 17, 2019	12.59	12.59	11.92	12.09
1604	NYSE	TPH	Fri, Jun 14, 2019	12.60	12.77	12.54	12.61
1603	NYSE	TPH	Thu, Jun 13, 2019	12.65	12.83	12.54	12.62
1602	NYSE	TPH	Wed, Jun 12, 2019	12.61	12.75	12.49	12.59
1601	NYSE	TPH	Tue, Jun 11, 2019	12.73	12.73	12.34	12.58
1600	NYSE	TPH	Mon, Jun 10, 2019	12.62	12.80	12.52	12.62
1599	NYSE	TPH	Fri, Jun 7, 2019	12.55	12.78	12.45	12.64
1598	NYSE	TPH	Thu, Jun 6, 2019	12.64	12.89	12.29	12.48
1597	NYSE	TPH	Wed, Jun 5, 2019	12.71	12.88	12.46	12.65
1596	NYSE	TPH	Tue, Jun 4, 2019	12.42	12.67	12.34	12.67
1595	NYSE	TPH	Mon, Jun 3, 2019	12.32	12.46	12.08	12.37
1594	NYSE	TPH	Fri, May 31, 2019	12.50	12.66	12.21	12.30
1593	NYSE	TPH	Thu, May 30, 2019	12.64	12.81	12.44	12.62
1592	NYSE	TPH	Wed, May 29, 2019	12.76	12.87	12.50	12.63
1591	NYSE	TPH	Tue, May 28, 2019	13.22	13.22	12.84	12.85
1590	NYSE	TPH	Fri, May 24, 2019	12.97	13.19	12.95	13.19
1589	NYSE	TPH	Thu, May 23, 2019	13.06	13.31	12.82	12.87
1588	NYSE	TPH	Wed, May 22, 2019	12.99	13.31	12.93	13.14
1587	NYSE	TPH	Tue, May 21, 2019	13.14	13.38	13.06	13.36
1586	NYSE	TPH	Mon, May 20, 2019	13.57	13.93	13.05	13.12
1585	NYSE	TPH	Fri, May 17, 2019	13.73	13.88	13.57	13.60
1584	NYSE	TPH	Thu, May 16, 2019	13.91	14.10	13.84	13.86
1583	NYSE	TPH	Wed, May 15, 2019	13.58	13.91	13.54	13.85
1582	NYSE	TPH	Tue, May 14, 2019	13.16	13.87	13.15	13.66
1581	NYSE	TPH	Mon, May 13, 2019	13.01	13.32	13.00	13.17
1580	NYSE	TPH	Fri, May 10, 2019	13.24	13.31	13.00	13.20
1579	NYSE	TPH	Thu, May 9, 2019	13.02	13.27	12.96	13.21
1578	NYSE	TPH	Wed, May 8, 2019	13.32	13.43	13.10	13.10
1577	NYSE	TPH	Tue, May 7, 2019	13.58	13.68	13.21	13.32
1576	NYSE	TPH	Mon, May 6, 2019	13.56	13.74	13.38	13.66
1575	NYSE	TPH	Fri, May 3, 2019	13.48	13.82	13.37	13.74
1574	NYSE	TPH	Thu, May 2, 2019	13.21	13.58	13.21	13.41
1573	NYSE	TPH	Wed, May 1, 2019	12.98	13.61	12.98	13.17
1572	NYSE	TPH	Tue, Apr 30, 2019	12.74	13.27	12.70	13.05
1571	NYSE	TPH	Mon, Apr 29, 2019	13.14	13.14	12.71	12.78
1570	NYSE	TPH	Fri, Apr 26, 2019	13.13	13.24	12.86	13.17
1569	NYSE	TPH	Thu, Apr 25, 2019	13.83	14.03	13.09	13.19
1568	NYSE	TPH	Wed, Apr 24, 2019	14.16	14.40	14.06	14.28
1567	NYSE	TPH	Tue, Apr 23, 2019	14.05	14.20	13.89	14.16
1566	NYSE	TPH	Mon, Apr 22, 2019	14.28	14.28	13.89	13.94
1565	NYSE	TPH	Thu, Apr 18, 2019	13.99	14.28	13.93	14.23
1564	NYSE	TPH	Wed, Apr 17, 2019	13.91	14.11	13.84	13.99
1563	NYSE	TPH	Tue, Apr 16, 2019	13.92	14.02	13.78	14.02
1562	NYSE	TPH	Mon, Apr 15, 2019	13.96	14.00	13.69	13.84
1561	NYSE	TPH	Fri, Apr 12, 2019	13.94	13.99	13.69	13.87
1560	NYSE	TPH	Thu, Apr 11, 2019	13.77	14.15	13.74	13.88
1559	NYSE	TPH	Wed, Apr 10, 2019	13.69	13.81	13.58	13.79
1558	NYSE	TPH	Tue, Apr 9, 2019	13.76	13.84	13.59	13.62
1557	NYSE	TPH	Mon, Apr 8, 2019	13.71	13.90	13.63	13.79
1556	NYSE	TPH	Fri, Apr 5, 2019	13.49	13.85	13.44	13.79
1555	NYSE	TPH	Thu, Apr 4, 2019	12.91	13.42	12.83	13.41
1554	NYSE	TPH	Wed, Apr 3, 2019	12.86	13.06	12.68	12.88
1553	NYSE	TPH	Tue, Apr 2, 2019	12.82	12.89	12.51	12.71
1552	NYSE	TPH	Mon, Apr 1, 2019	12.70	12.87	12.51	12.85
1551	NYSE	TPH	Fri, Mar 29, 2019	13.06	13.25	12.62	12.64
1550	NYSE	TPH	Thu, Mar 28, 2019	13.26	13.31	12.87	13.00
1549	NYSE	TPH	Wed, Mar 27, 2019	13.02	13.38	12.82	13.22
1548	NYSE	TPH	Tue, Mar 26, 2019	12.81	12.83	12.59	12.81
1547	NYSE	TPH	Mon, Mar 25, 2019	12.33	12.82	12.31	12.72
1546	NYSE	TPH	Fri, Mar 22, 2019	12.39	12.60	12.19	12.38
1545	NYSE	TPH	Thu, Mar 21, 2019	12.26	12.69	12.26	12.46
1544	NYSE	TPH	Wed, Mar 20, 2019	12.41	12.63	11.95	12.27
1543	NYSE	TPH	Tue, Mar 19, 2019	12.93	13.02	12.40	12.46
1542	NYSE	TPH	Mon, Mar 18, 2019	12.75	12.91	12.65	12.88
1541	NYSE	TPH	Fri, Mar 15, 2019	12.93	13.14	12.79	12.80
1540	NYSE	TPH	Thu, Mar 14, 2019	12.86	12.94	12.71	12.85
1539	NYSE	TPH	Wed, Mar 13, 2019	13.07	13.12	12.83	12.86
1538	NYSE	TPH	Tue, Mar 12, 2019	13.25	13.26	12.98	13.03
1537	NYSE	TPH	Mon, Mar 11, 2019	12.87	13.36	12.87	13.22
1536	NYSE	TPH	Fri, Mar 8, 2019	12.64	12.98	12.52	12.86
1535	NYSE	TPH	Thu, Mar 7, 2019	12.31	12.69	12.30	12.68
1534	NYSE	TPH	Wed, Mar 6, 2019	12.41	12.55	12.26	12.26
1533	NYSE	TPH	Tue, Mar 5, 2019	12.93	12.93	12.43	12.44
1532	NYSE	TPH	Mon, Mar 4, 2019	12.56	12.94	12.56	12.88
1531	NYSE	TPH	Fri, Mar 1, 2019	12.71	12.86	12.34	12.53
1530	NYSE	TPH	Thu, Feb 28, 2019	12.67	12.75	12.50	12.60
1529	NYSE	TPH	Wed, Feb 27, 2019	13.04	13.19	12.78	13.00
1528	NYSE	TPH	Tue, Feb 26, 2019	12.77	13.54	12.71	13.05
1527	NYSE	TPH	Mon, Feb 25, 2019	13.51	13.56	13.22	13.22
1526	NYSE	TPH	Fri, Feb 22, 2019	13.30	13.47	13.19	13.43
1525	NYSE	TPH	Thu, Feb 21, 2019	13.01	13.24	12.97	13.22
1524	NYSE	TPH	Wed, Feb 20, 2019	13.19	13.27	12.98	13.11
1523	NYSE	TPH	Tue, Feb 19, 2019	13.06	13.35	13.02	13.17
1522	NYSE	TPH	Fri, Feb 15, 2019	13.15	13.29	13.00	13.09
1521	NYSE	TPH	Thu, Feb 14, 2019	13.11	13.28	12.93	13.08
1520	NYSE	TPH	Wed, Feb 13, 2019	13.39	13.44	13.00	13.20
1519	NYSE	TPH	Tue, Feb 12, 2019	12.88	13.59	12.82	13.40
1518	NYSE	TPH	Mon, Feb 11, 2019	12.84	12.94	12.69	12.73
1517	NYSE	TPH	Fri, Feb 8, 2019	12.90	13.01	12.66	12.79
1516	NYSE	TPH	Thu, Feb 7, 2019	12.88	13.03	12.73	12.97
1515	NYSE	TPH	Wed, Feb 6, 2019	13.30	13.45	12.95	12.96
1514	NYSE	TPH	Tue, Feb 5, 2019	13.36	13.56	13.29	13.32
1513	NYSE	TPH	Mon, Feb 4, 2019	13.52	13.52	13.31	13.44
1512	NYSE	TPH	Fri, Feb 1, 2019	13.50	13.67	13.34	13.52
1511	NYSE	TPH	Thu, Jan 31, 2019	12.82	13.48	12.65	13.45
1510	NYSE	TPH	Wed, Jan 30, 2019	12.51	12.77	12.27	12.76
1509	NYSE	TPH	Tue, Jan 29, 2019	12.13	12.53	11.84	12.45
1508	NYSE	TPH	Mon, Jan 28, 2019	12.25	12.50	12.18	12.26
1507	NYSE	TPH	Fri, Jan 25, 2019	12.49	12.85	12.19	12.34
1506	NYSE	TPH	Thu, Jan 24, 2019	12.29	12.48	12.26	12.39
1505	NYSE	TPH	Wed, Jan 23, 2019	12.15	12.33	11.99	12.24
1504	NYSE	TPH	Tue, Jan 22, 2019	12.49	12.58	12.01	12.07
1503	NYSE	TPH	Fri, Jan 18, 2019	12.60	12.68	12.45	12.54
1502	NYSE	TPH	Thu, Jan 17, 2019	12.48	12.67	12.40	12.57
1501	NYSE	TPH	Wed, Jan 16, 2019	12.62	12.73	12.49	12.53
1500	NYSE	TPH	Tue, Jan 15, 2019	12.61	12.68	12.45	12.61
1499	NYSE	TPH	Mon, Jan 14, 2019	12.67	12.74	12.46	12.57
1498	NYSE	TPH	Fri, Jan 11, 2019	12.54	12.86	12.54	12.63
1497	NYSE	TPH	Thu, Jan 10, 2019	12.62	12.80	12.37	12.64
1496	NYSE	TPH	Wed, Jan 9, 2019	12.23	12.71	11.98	12.60
1495	NYSE	TPH	Tue, Jan 8, 2019	12.18	12.32	11.96	12.15
1494	NYSE	TPH	Mon, Jan 7, 2019	11.81	12.25	11.61	12.06
1493	NYSE	TPH	Fri, Jan 4, 2019	11.45	11.90	11.39	11.77
1492	NYSE	TPH	Thu, Jan 3, 2019	11.28	11.66	11.09	11.35
1491	NYSE	TPH	Wed, Jan 2, 2019	10.79	11.48	10.67	11.36
1490	NYSE	TPH	Mon, Dec 31, 2018	11.10	11.22	10.67	10.93
1489	NYSE	TPH	Fri, Dec 28, 2018	11.01	11.33	10.90	11.07
1488	NYSE	TPH	Thu, Dec 27, 2018	10.89	11.25	10.50	11.00
1487	NYSE	TPH	Wed, Dec 26, 2018	10.65	11.08	10.37	11.07
1486	NYSE	TPH	Mon, Dec 24, 2018	10.79	10.87	10.55	10.58
1485	NYSE	TPH	Fri, Dec 21, 2018	11.31	11.48	10.82	10.83
1484	NYSE	TPH	Thu, Dec 20, 2018	11.56	11.81	11.38	11.48
1483	NYSE	TPH	Wed, Dec 19, 2018	11.69	12.20	11.58	11.59
1482	NYSE	TPH	Tue, Dec 18, 2018	11.63	11.95	11.47	11.66
1481	NYSE	TPH	Mon, Dec 17, 2018	11.17	11.64	11.16	11.44
1480	NYSE	TPH	Fri, Dec 14, 2018	11.25	11.58	11.17	11.22
1479	NYSE	TPH	Thu, Dec 13, 2018	11.71	11.81	11.38	11.38
1478	NYSE	TPH	Wed, Dec 12, 2018	11.55	11.87	11.39	11.71
1477	NYSE	TPH	Tue, Dec 11, 2018	11.65	11.79	11.39	11.40
1476	NYSE	TPH	Mon, Dec 10, 2018	12.15	12.39	11.48	11.50
1475	NYSE	TPH	Fri, Dec 7, 2018	12.38	12.66	12.13	12.16
1474	NYSE	TPH	Thu, Dec 6, 2018	11.78	12.43	11.65	12.39
1473	NYSE	TPH	Tue, Dec 4, 2018	12.34	12.50	11.80	11.91
1472	NYSE	TPH	Mon, Dec 3, 2018	12.64	12.71	12.19	12.55
1471	NYSE	TPH	Fri, Nov 30, 2018	12.74	12.83	12.41	12.48
1470	NYSE	TPH	Thu, Nov 29, 2018	12.74	12.93	12.68	12.75
1469	NYSE	TPH	Wed, Nov 28, 2018	12.58	12.84	11.95	12.81
1468	NYSE	TPH	Tue, Nov 27, 2018	12.37	12.65	12.30	12.58
1467	NYSE	TPH	Mon, Nov 26, 2018	12.47	12.64	12.32	12.44
1466	NYSE	TPH	Fri, Nov 23, 2018	12.23	12.53	12.17	12.38
1465	NYSE	TPH	Wed, Nov 21, 2018	12.35	12.43	12.11	12.28
1464	NYSE	TPH	Tue, Nov 20, 2018	11.98	12.40	11.91	12.23
1463	NYSE	TPH	Mon, Nov 19, 2018	12.04	12.24	11.74	12.10
1462	NYSE	TPH	Fri, Nov 16, 2018	11.55	12.16	11.55	12.04
1461	NYSE	TPH	Thu, Nov 15, 2018	11.62	11.84	11.27	11.66
1460	NYSE	TPH	Wed, Nov 14, 2018	12.30	12.48	11.97	12.08
1459	NYSE	TPH	Tue, Nov 13, 2018	11.97	12.36	11.97	12.18
1458	NYSE	TPH	Mon, Nov 12, 2018	11.84	12.10	11.75	11.88
1457	NYSE	TPH	Fri, Nov 9, 2018	12.12	12.26	11.85	11.92
1456	NYSE	TPH	Thu, Nov 8, 2018	12.11	12.54	11.73	12.15
1455	NYSE	TPH	Wed, Nov 7, 2018	13.02	13.10	12.22	12.48
1454	NYSE	TPH	Tue, Nov 6, 2018	12.95	13.11	12.62	12.95
1453	NYSE	TPH	Mon, Nov 5, 2018	12.51	12.97	12.43	12.95
1452	NYSE	TPH	Fri, Nov 2, 2018	12.41	12.71	11.87	12.58
1451	NYSE	TPH	Thu, Nov 1, 2018	12.02	12.37	11.79	12.34
1450	NYSE	TPH	Wed, Oct 31, 2018	11.86	11.96	11.43	11.90
1449	NYSE	TPH	Tue, Oct 30, 2018	10.80	11.78	10.58	11.72
1448	NYSE	TPH	Mon, Oct 29, 2018	11.64	11.67	10.80	10.87
1447	NYSE	TPH	Fri, Oct 26, 2018	10.90	11.85	10.84	11.51
1446	NYSE	TPH	Thu, Oct 25, 2018	11.33	11.40	11.00	11.03
1445	NYSE	TPH	Wed, Oct 24, 2018	11.01	11.45	10.97	11.16
1444	NYSE	TPH	Tue, Oct 23, 2018	10.58	11.28	10.55	10.96
1443	NYSE	TPH	Mon, Oct 22, 2018	11.17	11.17	10.56	10.69
1442	NYSE	TPH	Fri, Oct 19, 2018	11.28	11.39	10.99	11.18
1441	NYSE	TPH	Thu, Oct 18, 2018	11.27	11.69	11.23	11.25
1440	NYSE	TPH	Wed, Oct 17, 2018	11.68	11.69	11.40	11.58
1439	NYSE	TPH	Tue, Oct 16, 2018	11.52	11.86	11.33	11.81
1438	NYSE	TPH	Mon, Oct 15, 2018	11.30	11.49	11.25	11.40
1437	NYSE	TPH	Fri, Oct 12, 2018	11.78	11.78	11.19	11.35
1436	NYSE	TPH	Thu, Oct 11, 2018	11.73	11.82	11.50	11.57
1435	NYSE	TPH	Wed, Oct 10, 2018	11.93	12.15	11.78	11.80
1434	NYSE	TPH	Tue, Oct 9, 2018	12.30	12.41	11.96	11.99
1433	NYSE	TPH	Mon, Oct 8, 2018	12.16	12.46	12.16	12.33
1432	NYSE	TPH	Fri, Oct 5, 2018	12.08	12.23	11.76	12.20
1431	NYSE	TPH	Thu, Oct 4, 2018	12.18	12.31	11.93	12.08
1430	NYSE	TPH	Wed, Oct 3, 2018	12.69	12.82	12.15	12.26
1429	NYSE	TPH	Tue, Oct 2, 2018	12.29	12.68	12.27	12.62
1428	NYSE	TPH	Mon, Oct 1, 2018	12.15	12.49	11.88	12.28
1427	NYSE	TPH	Fri, Sep 28, 2018	12.58	12.87	12.39	12.40
1426	NYSE	TPH	Thu, Sep 27, 2018	12.71	12.74	12.49	12.61
1425	NYSE	TPH	Wed, Sep 26, 2018	13.45	13.59	12.73	12.74
1424	NYSE	TPH	Tue, Sep 25, 2018	13.25	13.48	13.20	13.38
1423	NYSE	TPH	Mon, Sep 24, 2018	13.15	13.36	13.14	13.22
1422	NYSE	TPH	Fri, Sep 21, 2018	13.33	13.35	12.98	13.26
1421	NYSE	TPH	Thu, Sep 20, 2018	13.78	13.78	13.03	13.38
1420	NYSE	TPH	Wed, Sep 19, 2018	13.81	14.04	13.76	13.89
1419	NYSE	TPH	Tue, Sep 18, 2018	13.74	14.06	13.70	13.84
1418	NYSE	TPH	Mon, Sep 17, 2018	14.30	14.44	13.72	13.73
1417	NYSE	TPH	Fri, Sep 14, 2018	14.25	14.42	13.96	14.39
1416	NYSE	TPH	Thu, Sep 13, 2018	14.33	14.36	13.74	14.27
1415	NYSE	TPH	Wed, Sep 12, 2018	14.23	14.40	14.16	14.35
1414	NYSE	TPH	Tue, Sep 11, 2018	14.05	14.40	14.00	14.23
1413	NYSE	TPH	Mon, Sep 10, 2018	14.11	14.22	14.00	14.10
1412	NYSE	TPH	Fri, Sep 7, 2018	14.10	14.11	13.87	14.07
1411	NYSE	TPH	Thu, Sep 6, 2018	14.45	14.74	14.17	14.22
1410	NYSE	TPH	Wed, Sep 5, 2018	14.46	14.55	14.29	14.38
1409	NYSE	TPH	Tue, Sep 4, 2018	14.44	14.53	14.25	14.45
1408	NYSE	TPH	Fri, Aug 31, 2018	14.42	14.50	14.25	14.49
1407	NYSE	TPH	Thu, Aug 30, 2018	14.36	14.55	14.28	14.41
1406	NYSE	TPH	Wed, Aug 29, 2018	14.77	14.77	14.40	14.42
1405	NYSE	TPH	Tue, Aug 28, 2018	14.85	14.86	14.68	14.78
1404	NYSE	TPH	Mon, Aug 27, 2018	14.52	14.84	14.47	14.84
1403	NYSE	TPH	Fri, Aug 24, 2018	14.47	14.55	14.34	14.52
1402	NYSE	TPH	Thu, Aug 23, 2018	14.68	14.70	14.38	14.50
1401	NYSE	TPH	Wed, Aug 22, 2018	14.83	15.01	14.67	14.70
1400	NYSE	TPH	Tue, Aug 21, 2018	14.59	14.96	14.45	14.91
1399	NYSE	TPH	Mon, Aug 20, 2018	14.11	14.37	14.07	14.24
1398	NYSE	TPH	Fri, Aug 17, 2018	13.97	14.13	13.89	14.08
1397	NYSE	TPH	Thu, Aug 16, 2018	13.96	14.21	13.90	13.98
1396	NYSE	TPH	Wed, Aug 15, 2018	13.84	14.01	13.76	13.87
1395	NYSE	TPH	Tue, Aug 14, 2018	13.74	14.02	13.63	13.93
1394	NYSE	TPH	Mon, Aug 13, 2018	14.24	14.24	13.68	13.70
1393	NYSE	TPH	Fri, Aug 10, 2018	14.33	14.39	13.89	14.25
1392	NYSE	TPH	Thu, Aug 9, 2018	14.34	14.55	14.27	14.42
1391	NYSE	TPH	Wed, Aug 8, 2018	14.49	14.63	14.32	14.44
1390	NYSE	TPH	Tue, Aug 7, 2018	14.10	14.61	14.10	14.50
1389	NYSE	TPH	Mon, Aug 6, 2018	14.07	14.28	13.91	14.05
1388	NYSE	TPH	Fri, Aug 3, 2018	14.23	14.42	14.08	14.13
1387	NYSE	TPH	Thu, Aug 2, 2018	14.15	14.38	14.15	14.23
1386	NYSE	TPH	Wed, Aug 1, 2018	14.18	14.43	14.09	14.26
1385	NYSE	TPH	Tue, Jul 31, 2018	14.22	14.45	13.90	14.17
1384	NYSE	TPH	Mon, Jul 30, 2018	14.00	14.56	13.61	14.15
1383	NYSE	TPH	Fri, Jul 27, 2018	15.69	15.75	14.25	14.38
1382	NYSE	TPH	Thu, Jul 26, 2018	15.70	15.88	15.28	15.58
1381	NYSE	TPH	Wed, Jul 25, 2018	15.91	15.91	15.32	15.70
1380	NYSE	TPH	Tue, Jul 24, 2018	16.34	16.44	15.82	15.94
1379	NYSE	TPH	Mon, Jul 23, 2018	16.61	16.67	16.30	16.37
1378	NYSE	TPH	Fri, Jul 20, 2018	17.18	17.18	16.53	16.62
1377	NYSE	TPH	Thu, Jul 19, 2018	17.10	17.23	16.98	17.14
1376	NYSE	TPH	Wed, Jul 18, 2018	17.19	17.27	16.67	17.15
1375	NYSE	TPH	Tue, Jul 17, 2018	16.94	17.45	16.94	17.40
1374	NYSE	TPH	Mon, Jul 16, 2018	16.78	17.00	16.58	16.92
1373	NYSE	TPH	Fri, Jul 13, 2018	16.93	17.05	16.78	16.80
1372	NYSE	TPH	Thu, Jul 12, 2018	16.93	17.00	16.50	16.90
1371	NYSE	TPH	Wed, Jul 11, 2018	16.70	16.92	16.66	16.80
1370	NYSE	TPH	Tue, Jul 10, 2018	16.98	17.20	16.69	16.82
1369	NYSE	TPH	Mon, Jul 9, 2018	16.85	17.01	16.77	16.90
1368	NYSE	TPH	Fri, Jul 6, 2018	16.60	16.82	16.46	16.68
1367	NYSE	TPH	Thu, Jul 5, 2018	16.60	16.60	16.38	16.57
1366	NYSE	TPH	Tue, Jul 3, 2018	16.32	16.52	16.20	16.46
1365	NYSE	TPH	Mon, Jul 2, 2018	16.22	16.40	16.02	16.23
1364	NYSE	TPH	Fri, Jun 29, 2018	16.41	16.58	16.31	16.36
1363	NYSE	TPH	Thu, Jun 28, 2018	16.06	16.32	15.97	16.18
1362	NYSE	TPH	Wed, Jun 27, 2018	16.57	16.60	16.18	16.20
1361	NYSE	TPH	Tue, Jun 26, 2018	16.88	16.99	16.44	16.55
1360	NYSE	TPH	Mon, Jun 25, 2018	16.84	16.89	16.30	16.46
1359	NYSE	TPH	Fri, Jun 22, 2018	16.91	17.00	16.50	16.89
1358	NYSE	TPH	Thu, Jun 21, 2018	16.86	16.95	16.66	16.85
1357	NYSE	TPH	Wed, Jun 20, 2018	16.84	17.02	16.30	16.86
1356	NYSE	TPH	Tue, Jun 19, 2018	16.62	16.92	16.62	16.81
1355	NYSE	TPH	Mon, Jun 18, 2018	16.87	17.12	16.61	16.76
1354	NYSE	TPH	Fri, Jun 15, 2018	17.07	17.23	16.84	16.96
1353	NYSE	TPH	Thu, Jun 14, 2018	17.15	17.23	16.58	17.11
1352	NYSE	TPH	Wed, Jun 13, 2018	18.25	18.25	17.13	17.15
1351	NYSE	TPH	Tue, Jun 12, 2018	18.00	18.48	17.96	18.47
1350	NYSE	TPH	Mon, Jun 11, 2018	18.27	18.33	17.96	17.96
1349	NYSE	TPH	Fri, Jun 8, 2018	17.77	18.44	17.75	18.27
1348	NYSE	TPH	Thu, Jun 7, 2018	17.93	18.10	17.76	17.81
1347	NYSE	TPH	Wed, Jun 6, 2018	17.55	18.03	17.21	17.92
1346	NYSE	TPH	Tue, Jun 5, 2018	17.42	17.64	17.39	17.56
1345	NYSE	TPH	Mon, Jun 4, 2018	17.38	17.62	17.31	17.50
1344	NYSE	TPH	Fri, Jun 1, 2018	17.43	17.51	17.26	17.29
1343	NYSE	TPH	Thu, May 31, 2018	17.69	17.71	17.26	17.26
1342	NYSE	TPH	Wed, May 30, 2018	17.73	17.86	17.57	17.63
1341	NYSE	TPH	Tue, May 29, 2018	17.48	17.77	17.41	17.58
1340	NYSE	TPH	Fri, May 25, 2018	17.09	17.75	17.09	17.66
1339	NYSE	TPH	Thu, May 24, 2018	17.00	17.23	16.86	17.13
1338	NYSE	TPH	Wed, May 23, 2018	16.57	17.16	16.53	17.01
1337	NYSE	TPH	Tue, May 22, 2018	16.99	17.00	16.40	16.62
1336	NYSE	TPH	Mon, May 21, 2018	17.16	17.30	16.99	17.16
1335	NYSE	TPH	Fri, May 18, 2018	16.88	17.13	16.82	17.03
1334	NYSE	TPH	Thu, May 17, 2018	16.36	16.89	16.29	16.85
1333	NYSE	TPH	Wed, May 16, 2018	15.93	16.42	15.84	16.35
1332	NYSE	TPH	Tue, May 15, 2018	16.85	16.86	15.87	15.95
1331	NYSE	TPH	Mon, May 14, 2018	17.19	17.24	16.84	16.98
1330	NYSE	TPH	Fri, May 11, 2018	16.97	17.36	16.97	17.10
1329	NYSE	TPH	Thu, May 10, 2018	17.03	17.28	16.96	16.99
1328	NYSE	TPH	Wed, May 9, 2018	17.65	17.66	16.84	17.00
1327	NYSE	TPH	Tue, May 8, 2018	17.58	17.78	17.47	17.65
1326	NYSE	TPH	Mon, May 7, 2018	17.60	17.66	17.39	17.61
1325	NYSE	TPH	Fri, May 4, 2018	17.10	17.52	16.94	17.50
1324	NYSE	TPH	Thu, May 3, 2018	16.94	17.24	16.81	17.17
1323	NYSE	TPH	Wed, May 2, 2018	17.40	17.41	16.94	16.96
1322	NYSE	TPH	Tue, May 1, 2018	16.97	17.48	16.88	17.40
1321	NYSE	TPH	Mon, Apr 30, 2018	17.74	17.76	17.04	17.11
1320	NYSE	TPH	Fri, Apr 27, 2018	17.10	17.81	17.10	17.73
1319	NYSE	TPH	Thu, Apr 26, 2018	16.89	17.21	16.14	17.08
1318	NYSE	TPH	Wed, Apr 25, 2018	16.70	16.96	16.27	16.77
1317	NYSE	TPH	Tue, Apr 24, 2018	16.35	16.65	16.09	16.24
1316	NYSE	TPH	Mon, Apr 23, 2018	16.28	16.37	16.03	16.16
1315	NYSE	TPH	Fri, Apr 20, 2018	16.42	16.74	16.15	16.22
1314	NYSE	TPH	Thu, Apr 19, 2018	17.19	17.19	16.00	16.46
1313	NYSE	TPH	Wed, Apr 18, 2018	17.36	17.42	17.18	17.25
1312	NYSE	TPH	Tue, Apr 17, 2018	17.17	17.30	16.96	17.22
1311	NYSE	TPH	Mon, Apr 16, 2018	16.95	17.19	16.77	17.06
1310	NYSE	TPH	Fri, Apr 13, 2018	16.83	17.02	16.55	16.79
1309	NYSE	TPH	Thu, Apr 12, 2018	16.85	16.86	16.48	16.71
1308	NYSE	TPH	Wed, Apr 11, 2018	16.79	17.07	16.75	16.77
1307	NYSE	TPH	Tue, Apr 10, 2018	17.14	17.16	16.84	16.92
1306	NYSE	TPH	Mon, Apr 9, 2018	17.07	17.20	16.79	16.85
1305	NYSE	TPH	Fri, Apr 6, 2018	17.31	17.56	16.67	16.91
1304	NYSE	TPH	Thu, Apr 5, 2018	17.23	17.53	17.16	17.46
1303	NYSE	TPH	Wed, Apr 4, 2018	15.95	17.27	15.95	17.17
1302	NYSE	TPH	Tue, Apr 3, 2018	15.80	16.14	15.56	16.07
1301	NYSE	TPH	Mon, Apr 2, 2018	16.27	16.40	15.57	15.74
1300	NYSE	TPH	Thu, Mar 29, 2018	16.13	16.51	16.12	16.43
1299	NYSE	TPH	Wed, Mar 28, 2018	16.36	16.52	16.04	16.05
1298	NYSE	TPH	Tue, Mar 27, 2018	16.51	16.69	16.23	16.40
1297	NYSE	TPH	Mon, Mar 26, 2018	16.53	16.67	16.12	16.53
1296	NYSE	TPH	Fri, Mar 23, 2018	16.54	16.75	16.23	16.23
1295	NYSE	TPH	Thu, Mar 22, 2018	16.51	16.92	16.38	16.39
1294	NYSE	TPH	Wed, Mar 21, 2018	16.39	16.95	16.31	16.73
1293	NYSE	TPH	Tue, Mar 20, 2018	16.52	16.66	16.34	16.38
1292	NYSE	TPH	Mon, Mar 19, 2018	16.50	16.54	16.22	16.51
1291	NYSE	TPH	Fri, Mar 16, 2018	16.27	16.62	16.16	16.56
1290	NYSE	TPH	Thu, Mar 15, 2018	16.50	16.53	16.06	16.22
1289	NYSE	TPH	Wed, Mar 14, 2018	16.77	16.77	16.34	16.42
1288	NYSE	TPH	Tue, Mar 13, 2018	16.74	16.94	16.56	16.68
1287	NYSE	TPH	Mon, Mar 12, 2018	16.49	16.79	16.38	16.60
1286	NYSE	TPH	Fri, Mar 9, 2018	16.29	16.42	16.03	16.41
1285	NYSE	TPH	Thu, Mar 8, 2018	16.11	16.18	15.92	16.14
1284	NYSE	TPH	Wed, Mar 7, 2018	15.90	16.12	15.84	16.07
1283	NYSE	TPH	Tue, Mar 6, 2018	15.81	16.09	15.67	16.08
1282	NYSE	TPH	Mon, Mar 5, 2018	15.42	15.83	15.39	15.76
1281	NYSE	TPH	Fri, Mar 2, 2018	15.33	15.60	15.15	15.56
1280	NYSE	TPH	Thu, Mar 1, 2018	15.33	15.64	15.17	15.51
1279	NYSE	TPH	Wed, Feb 28, 2018	16.03	16.12	15.32	15.33
1278	NYSE	TPH	Tue, Feb 27, 2018	16.64	16.91	15.97	15.97
1277	NYSE	TPH	Mon, Feb 26, 2018	16.49	16.66	16.19	16.58
1276	NYSE	TPH	Fri, Feb 23, 2018	16.85	17.04	16.13	16.39
1275	NYSE	TPH	Thu, Feb 22, 2018	17.44	17.59	16.87	16.94
1274	NYSE	TPH	Wed, Feb 21, 2018	17.76	18.22	17.35	17.36
1273	NYSE	TPH	Tue, Feb 20, 2018	18.11	18.20	17.30	17.42
1272	NYSE	TPH	Fri, Feb 16, 2018	17.30	17.90	17.28	17.75
1271	NYSE	TPH	Thu, Feb 15, 2018	17.30	17.36	16.96	17.35
1270	NYSE	TPH	Wed, Feb 14, 2018	16.51	17.20	16.49	17.18
1269	NYSE	TPH	Tue, Feb 13, 2018	16.49	16.75	16.43	16.74
1268	NYSE	TPH	Mon, Feb 12, 2018	16.32	16.68	16.05	16.59
1267	NYSE	TPH	Fri, Feb 9, 2018	16.45	16.45	15.86	16.25
1266	NYSE	TPH	Thu, Feb 8, 2018	16.77	16.77	16.16	16.16
1265	NYSE	TPH	Wed, Feb 7, 2018	16.60	17.01	16.55	16.71
1264	NYSE	TPH	Tue, Feb 6, 2018	15.22	16.76	14.86	16.72
1263	NYSE	TPH	Mon, Feb 5, 2018	16.07	16.33	15.35	15.69
1262	NYSE	TPH	Fri, Feb 2, 2018	16.60	16.73	16.20	16.25
1261	NYSE	TPH	Thu, Feb 1, 2018	16.25	17.03	16.07	16.82
1260	NYSE	TPH	Wed, Jan 31, 2018	17.02	17.13	16.31	16.31
1259	NYSE	TPH	Tue, Jan 30, 2018	16.84	16.96	16.63	16.82
1258	NYSE	TPH	Mon, Jan 29, 2018	17.82	17.91	17.03	17.10
1257	NYSE	TPH	Fri, Jan 26, 2018	18.33	18.33	17.82	17.94
1256	NYSE	TPH	Thu, Jan 25, 2018	18.71	18.71	17.99	18.22
1255	NYSE	TPH	Wed, Jan 24, 2018	18.96	19.06	18.59	18.64
1254	NYSE	TPH	Tue, Jan 23, 2018	18.81	18.96	18.60	18.87
1253	NYSE	TPH	Mon, Jan 22, 2018	18.81	18.89	18.65	18.83
1252	NYSE	TPH	Fri, Jan 19, 2018	18.66	18.82	18.57	18.81
1251	NYSE	TPH	Thu, Jan 18, 2018	18.98	19.09	18.55	18.59
1250	NYSE	TPH	Wed, Jan 17, 2018	18.99	19.08	18.89	18.98
1249	NYSE	TPH	Tue, Jan 16, 2018	19.39	19.46	18.78	18.82
1248	NYSE	TPH	Fri, Jan 12, 2018	19.39	19.43	19.09	19.23
1247	NYSE	TPH	Thu, Jan 11, 2018	19.12	19.44	19.12	19.33
1246	NYSE	TPH	Wed, Jan 10, 2018	19.19	19.23	18.68	18.98
1245	NYSE	TPH	Tue, Jan 9, 2018	19.36	19.54	19.30	19.35
1244	NYSE	TPH	Mon, Jan 8, 2018	19.44	19.53	19.26	19.34
1243	NYSE	TPH	Fri, Jan 5, 2018	19.55	19.55	19.03	19.42
1242	NYSE	TPH	Thu, Jan 4, 2018	19.25	19.28	18.75	19.03
1241	NYSE	TPH	Wed, Jan 3, 2018	18.14	19.15	18.14	19.09
1240	NYSE	TPH	Tue, Jan 2, 2018	18.16	18.20	17.76	18.05
1239	NYSE	TPH	Fri, Dec 29, 2017	18.11	18.23	17.89	17.92
1238	NYSE	TPH	Thu, Dec 28, 2017	17.81	18.04	17.74	18.02
1237	NYSE	TPH	Wed, Dec 27, 2017	17.89	18.07	17.72	17.77
1236	NYSE	TPH	Tue, Dec 26, 2017	17.80	17.95	17.77	17.87
1235	NYSE	TPH	Fri, Dec 22, 2017	18.24	18.28	17.79	17.82
1234	NYSE	TPH	Thu, Dec 21, 2017	18.01	18.26	18.00	18.17
1233	NYSE	TPH	Wed, Dec 20, 2017	17.93	17.99	17.79	17.93
1232	NYSE	TPH	Tue, Dec 19, 2017	18.38	18.46	17.82	17.84
1231	NYSE	TPH	Mon, Dec 18, 2017	17.93	18.46	17.93	18.44
1230	NYSE	TPH	Fri, Dec 15, 2017	17.48	17.92	17.46	17.82
1229	NYSE	TPH	Thu, Dec 14, 2017	17.40	17.57	17.22	17.43
1228	NYSE	TPH	Wed, Dec 13, 2017	17.50	17.57	17.37	17.40
1227	NYSE	TPH	Tue, Dec 12, 2017	17.65	17.76	17.38	17.42
1226	NYSE	TPH	Mon, Dec 11, 2017	17.56	17.73	17.56	17.66
1225	NYSE	TPH	Fri, Dec 8, 2017	17.43	17.74	17.41	17.56
1224	NYSE	TPH	Thu, Dec 7, 2017	16.86	17.39	16.83	17.29
1223	NYSE	TPH	Wed, Dec 6, 2017	17.14	17.41	16.83	17.29
1222	NYSE	TPH	Tue, Dec 5, 2017	17.45	17.47	17.09	17.18
1221	NYSE	TPH	Mon, Dec 4, 2017	17.90	18.08	17.66	17.68
1220	NYSE	TPH	Fri, Dec 1, 2017	18.10	18.11	17.35	17.65
1219	NYSE	TPH	Thu, Nov 30, 2017	18.25	18.32	18.05	18.12
1218	NYSE	TPH	Wed, Nov 29, 2017	18.26	18.44	18.13	18.23
1217	NYSE	TPH	Tue, Nov 28, 2017	17.91	18.30	17.82	18.24
1216	NYSE	TPH	Mon, Nov 27, 2017	18.03	18.03	17.74	17.81
1215	NYSE	TPH	Fri, Nov 24, 2017	18.01	18.17	17.97	18.05
1214	NYSE	TPH	Wed, Nov 22, 2017	17.99	18.02	17.79	17.93
1213	NYSE	TPH	Tue, Nov 21, 2017	17.92	18.09	17.80	17.95
1212	NYSE	TPH	Mon, Nov 20, 2017	17.88	17.92	17.77	17.78
1211	NYSE	TPH	Fri, Nov 17, 2017	17.53	17.93	17.50	17.81
1210	NYSE	TPH	Thu, Nov 16, 2017	17.59	17.68	17.48	17.57
1209	NYSE	TPH	Wed, Nov 15, 2017	17.78	17.81	17.44	17.53
1208	NYSE	TPH	Tue, Nov 14, 2017	17.58	17.96	17.55	17.86
1207	NYSE	TPH	Mon, Nov 13, 2017	17.54	17.70	17.46	17.63
1206	NYSE	TPH	Fri, Nov 10, 2017	17.57	17.70	17.50	17.61
1205	NYSE	TPH	Thu, Nov 9, 2017	17.42	17.79	17.42	17.60
1204	NYSE	TPH	Wed, Nov 8, 2017	17.45	17.70	17.23	17.60
1203	NYSE	TPH	Tue, Nov 7, 2017	17.56	17.75	17.44	17.50
1202	NYSE	TPH	Mon, Nov 6, 2017	17.18	17.59	17.07	17.52
1201	NYSE	TPH	Fri, Nov 3, 2017	16.99	17.45	16.90	17.14
1200	NYSE	TPH	Thu, Nov 2, 2017	17.70	17.74	16.80	16.93
1199	NYSE	TPH	Wed, Nov 1, 2017	17.71	17.84	17.61	17.70
1198	NYSE	TPH	Tue, Oct 31, 2017	17.31	17.70	17.31	17.69
1197	NYSE	TPH	Mon, Oct 30, 2017	17.25	17.75	17.22	17.38
1196	NYSE	TPH	Fri, Oct 27, 2017	16.96	17.26	16.78	17.23
1195	NYSE	TPH	Thu, Oct 26, 2017	17.20	17.20	16.62	16.97
1194	NYSE	TPH	Wed, Oct 25, 2017	16.45	16.94	16.31	16.54
1193	NYSE	TPH	Tue, Oct 24, 2017	15.52	15.68	15.46	15.57
1192	NYSE	TPH	Mon, Oct 23, 2017	15.64	15.70	15.33	15.49
1191	NYSE	TPH	Fri, Oct 20, 2017	15.35	15.64	15.24	15.54
1190	NYSE	TPH	Thu, Oct 19, 2017	14.93	15.32	14.86	15.28
1189	NYSE	TPH	Wed, Oct 18, 2017	14.84	15.00	14.72	14.99
1188	NYSE	TPH	Tue, Oct 17, 2017	14.72	14.83	14.65	14.79
1187	NYSE	TPH	Mon, Oct 16, 2017	14.65	14.74	14.53	14.71
1186	NYSE	TPH	Fri, Oct 13, 2017	14.68	14.71	14.57	14.64
1185	NYSE	TPH	Thu, Oct 12, 2017	14.48	14.72	14.47	14.61
1184	NYSE	TPH	Wed, Oct 11, 2017	14.42	14.50	14.31	14.49
1183	NYSE	TPH	Tue, Oct 10, 2017	14.40	14.47	14.23	14.43
1182	NYSE	TPH	Mon, Oct 9, 2017	14.30	14.39	14.14	14.32
1181	NYSE	TPH	Fri, Oct 6, 2017	14.28	14.35	14.22	14.30
1180	NYSE	TPH	Thu, Oct 5, 2017	14.32	14.40	14.25	14.33
1179	NYSE	TPH	Wed, Oct 4, 2017	14.14	14.32	14.09	14.23
1178	NYSE	TPH	Tue, Oct 3, 2017	14.13	14.36	13.88	14.11
1177	NYSE	TPH	Mon, Oct 2, 2017	13.89	14.08	13.78	13.99
1176	NYSE	TPH	Fri, Sep 29, 2017	13.56	13.94	13.56	13.81
1175	NYSE	TPH	Thu, Sep 28, 2017	13.33	13.50	13.24	13.47
1174	NYSE	TPH	Wed, Sep 27, 2017	13.44	13.49	13.22	13.32
1173	NYSE	TPH	Tue, Sep 26, 2017	13.21	13.42	13.15	13.30
1172	NYSE	TPH	Mon, Sep 25, 2017	13.01	13.18	12.98	13.15
1171	NYSE	TPH	Fri, Sep 22, 2017	13.00	13.23	12.90	13.06
1170	NYSE	TPH	Thu, Sep 21, 2017	13.01	13.15	12.91	13.01
1169	NYSE	TPH	Wed, Sep 20, 2017	13.05	13.07	12.93	12.98
1168	NYSE	TPH	Tue, Sep 19, 2017	13.05	13.18	13.02	13.11
1167	NYSE	TPH	Mon, Sep 18, 2017	12.98	13.08	12.91	13.05
1166	NYSE	TPH	Fri, Sep 15, 2017	13.03	13.05	12.77	12.89
1165	NYSE	TPH	Thu, Sep 14, 2017	12.90	13.03	12.77	13.00
1164	NYSE	TPH	Wed, Sep 13, 2017	13.18	13.18	12.76	12.93
1163	NYSE	TPH	Tue, Sep 12, 2017	13.01	13.23	12.92	13.20
1162	NYSE	TPH	Mon, Sep 11, 2017	12.68	13.04	12.67	12.91
1161	NYSE	TPH	Fri, Sep 8, 2017	12.38	12.63	12.28	12.61
1160	NYSE	TPH	Thu, Sep 7, 2017	12.59	12.63	12.33	12.37
1159	NYSE	TPH	Wed, Sep 6, 2017	12.64	12.71	12.54	12.55
1158	NYSE	TPH	Tue, Sep 5, 2017	12.77	12.81	12.38	12.62
1157	NYSE	TPH	Fri, Sep 1, 2017	12.75	12.88	12.70	12.76
1156	NYSE	TPH	Thu, Aug 31, 2017	12.52	12.80	12.52	12.74
1155	NYSE	TPH	Wed, Aug 30, 2017	12.46	12.63	12.36	12.47
1154	NYSE	TPH	Tue, Aug 29, 2017	12.69	12.75	12.50	12.50
1153	NYSE	TPH	Mon, Aug 28, 2017	12.82	12.84	12.58	12.77
1152	NYSE	TPH	Fri, Aug 25, 2017	12.88	12.92	12.78	12.80
1151	NYSE	TPH	Thu, Aug 24, 2017	12.89	13.02	12.82	12.83
1150	NYSE	TPH	Wed, Aug 23, 2017	13.01	13.11	12.80	12.87
1149	NYSE	TPH	Tue, Aug 22, 2017	13.03	13.12	12.93	13.09
1148	NYSE	TPH	Mon, Aug 21, 2017	13.02	13.09	12.96	13.06
1147	NYSE	TPH	Fri, Aug 18, 2017	13.20	13.24	13.04	13.06
1146	NYSE	TPH	Thu, Aug 17, 2017	13.64	13.72	13.30	13.32
1145	NYSE	TPH	Wed, Aug 16, 2017	13.76	13.81	13.68	13.70
1144	NYSE	TPH	Tue, Aug 15, 2017	13.81	13.82	13.69	13.76
1143	NYSE	TPH	Mon, Aug 14, 2017	13.89	13.94	13.80	13.81
1142	NYSE	TPH	Fri, Aug 11, 2017	13.63	13.84	13.57	13.78
1141	NYSE	TPH	Thu, Aug 10, 2017	13.80	13.83	13.63	13.71
1140	NYSE	TPH	Wed, Aug 9, 2017	13.63	13.92	13.56	13.88
1139	NYSE	TPH	Tue, Aug 8, 2017	13.66	13.94	13.60	13.77
1138	NYSE	TPH	Mon, Aug 7, 2017	13.61	13.70	13.53	13.68
1137	NYSE	TPH	Fri, Aug 4, 2017	13.50	13.66	13.46	13.62
1136	NYSE	TPH	Thu, Aug 3, 2017	13.42	13.50	13.34	13.48
1135	NYSE	TPH	Wed, Aug 2, 2017	13.45	13.64	13.31	13.42
1134	NYSE	TPH	Tue, Aug 1, 2017	13.33	13.56	13.15	13.51
1133	NYSE	TPH	Mon, Jul 31, 2017	13.42	13.51	13.21	13.30
1132	NYSE	TPH	Fri, Jul 28, 2017	13.57	13.70	13.31	13.38
1131	NYSE	TPH	Thu, Jul 27, 2017	14.00	14.00	13.67	13.67
1130	NYSE	TPH	Wed, Jul 26, 2017	14.18	14.21	13.92	14.02
1129	NYSE	TPH	Tue, Jul 25, 2017	14.03	14.16	13.94	14.08
1128	NYSE	TPH	Mon, Jul 24, 2017	13.98	13.99	13.88	13.95
1127	NYSE	TPH	Fri, Jul 21, 2017	13.98	14.18	13.84	13.98
1126	NYSE	TPH	Thu, Jul 20, 2017	13.90	14.02	13.80	13.91
1125	NYSE	TPH	Wed, Jul 19, 2017	13.66	13.91	13.66	13.89
1124	NYSE	TPH	Tue, Jul 18, 2017	13.66	13.78	13.36	13.66
1123	NYSE	TPH	Mon, Jul 17, 2017	13.63	13.78	13.56	13.66
1122	NYSE	TPH	Fri, Jul 14, 2017	13.46	13.71	13.46	13.59
1121	NYSE	TPH	Thu, Jul 13, 2017	13.37	13.52	13.34	13.48
1120	NYSE	TPH	Wed, Jul 12, 2017	13.50	13.61	13.27	13.38
1119	NYSE	TPH	Tue, Jul 11, 2017	13.32	13.44	13.04	13.40
1118	NYSE	TPH	Mon, Jul 10, 2017	13.47	13.57	13.33	13.50
1117	NYSE	TPH	Fri, Jul 7, 2017	13.17	13.47	13.10	13.47
1116	NYSE	TPH	Thu, Jul 6, 2017	13.14	13.19	13.03	13.09
1115	NYSE	TPH	Wed, Jul 5, 2017	13.08	13.23	12.92	13.21
1114	NYSE	TPH	Mon, Jul 3, 2017	13.17	13.25	13.10	13.14
1113	NYSE	TPH	Fri, Jun 30, 2017	13.08	13.27	13.01	13.19
1112	NYSE	TPH	Thu, Jun 29, 2017	13.03	13.08	12.72	13.05
1111	NYSE	TPH	Wed, Jun 28, 2017	12.85	13.14	12.79	13.06
1110	NYSE	TPH	Tue, Jun 27, 2017	12.85	12.96	12.71	12.74
1109	NYSE	TPH	Mon, Jun 26, 2017	12.65	12.94	12.57	12.85
1108	NYSE	TPH	Fri, Jun 23, 2017	12.43	12.60	12.32	12.57
1107	NYSE	TPH	Thu, Jun 22, 2017	12.45	12.54	12.42	12.46
1106	NYSE	TPH	Wed, Jun 21, 2017	12.62	12.76	12.46	12.49
1105	NYSE	TPH	Tue, Jun 20, 2017	12.73	12.80	12.45	12.55
1104	NYSE	TPH	Mon, Jun 19, 2017	12.51	12.82	12.48	12.65
1103	NYSE	TPH	Fri, Jun 16, 2017	12.22	12.49	12.14	12.48
1102	NYSE	TPH	Thu, Jun 15, 2017	12.58	12.67	12.40	12.45
1101	NYSE	TPH	Wed, Jun 14, 2017	12.52	12.75	12.44	12.72
1100	NYSE	TPH	Tue, Jun 13, 2017	12.39	12.52	12.29	12.50
1099	NYSE	TPH	Mon, Jun 12, 2017	12.22	12.53	12.22	12.35
1098	NYSE	TPH	Fri, Jun 9, 2017	12.26	12.32	12.11	12.25
1097	NYSE	TPH	Thu, Jun 8, 2017	12.27	12.43	12.17	12.21
1096	NYSE	TPH	Wed, Jun 7, 2017	12.44	12.50	12.28	12.31
1095	NYSE	TPH	Tue, Jun 6, 2017	12.43	12.60	12.34	12.43
1094	NYSE	TPH	Mon, Jun 5, 2017	12.62	12.65	12.47	12.53
1093	NYSE	TPH	Fri, Jun 2, 2017	12.50	12.73	12.49	12.61
1092	NYSE	TPH	Thu, Jun 1, 2017	12.41	12.54	12.33	12.50
1091	NYSE	TPH	Wed, May 31, 2017	12.60	12.60	12.28	12.37
1090	NYSE	TPH	Tue, May 30, 2017	12.45	12.56	12.40	12.53
1089	NYSE	TPH	Fri, May 26, 2017	12.53	12.60	12.45	12.49
1088	NYSE	TPH	Thu, May 25, 2017	12.85	12.86	12.55	12.56
1087	NYSE	TPH	Wed, May 24, 2017	12.76	12.82	12.61	12.80
1086	NYSE	TPH	Tue, May 23, 2017	12.79	12.89	12.65	12.75
1085	NYSE	TPH	Mon, May 22, 2017	12.80	12.85	12.67	12.70
1084	NYSE	TPH	Fri, May 19, 2017	12.60	12.81	12.56	12.74
1083	NYSE	TPH	Thu, May 18, 2017	12.33	12.62	12.26	12.59
1082	NYSE	TPH	Wed, May 17, 2017	12.51	12.63	12.33	12.33
1081	NYSE	TPH	Tue, May 16, 2017	12.66	12.68	12.50	12.68
1080	NYSE	TPH	Mon, May 15, 2017	12.51	12.72	12.50	12.63
1079	NYSE	TPH	Fri, May 12, 2017	12.45	12.53	12.39	12.47
1078	NYSE	TPH	Thu, May 11, 2017	12.48	12.54	12.34	12.49
1077	NYSE	TPH	Wed, May 10, 2017	12.47	12.56	12.32	12.52
1076	NYSE	TPH	Tue, May 9, 2017	12.30	12.53	12.30	12.52
1075	NYSE	TPH	Mon, May 8, 2017	12.30	12.40	12.19	12.25
1074	NYSE	TPH	Fri, May 5, 2017	12.23	12.32	12.12	12.31
1073	NYSE	TPH	Thu, May 4, 2017	12.11	12.21	12.09	12.17
1072	NYSE	TPH	Wed, May 3, 2017	12.28	12.36	12.03	12.09
1071	NYSE	TPH	Tue, May 2, 2017	12.41	12.47	12.15	12.32
1070	NYSE	TPH	Mon, May 1, 2017	12.48	12.59	12.35	12.42
1069	NYSE	TPH	Fri, Apr 28, 2017	12.67	12.67	12.34	12.45
1068	NYSE	TPH	Thu, Apr 27, 2017	12.73	12.77	12.47	12.66
1067	NYSE	TPH	Wed, Apr 26, 2017	12.41	12.90	12.30	12.64
1066	NYSE	TPH	Tue, Apr 25, 2017	12.34	12.41	12.01	12.33
1065	NYSE	TPH	Mon, Apr 24, 2017	12.40	12.45	12.13	12.30
1064	NYSE	TPH	Fri, Apr 21, 2017	12.20	12.24	12.04	12.16
1063	NYSE	TPH	Thu, Apr 20, 2017	12.49	12.60	12.04	12.22
1062	NYSE	TPH	Wed, Apr 19, 2017	12.54	12.63	12.39	12.40
1061	NYSE	TPH	Tue, Apr 18, 2017	12.28	12.55	12.20	12.49
1060	NYSE	TPH	Mon, Apr 17, 2017	12.18	12.34	12.11	12.33
1059	NYSE	TPH	Thu, Apr 13, 2017	12.15	12.28	12.08	12.10
1058	NYSE	TPH	Wed, Apr 12, 2017	12.30	12.34	12.11	12.14
1057	NYSE	TPH	Tue, Apr 11, 2017	12.23	12.38	12.16	12.33
1056	NYSE	TPH	Mon, Apr 10, 2017	12.17	12.38	12.10	12.28
1055	NYSE	TPH	Fri, Apr 7, 2017	12.23	12.29	12.12	12.14
1054	NYSE	TPH	Thu, Apr 6, 2017	12.23	12.35	12.14	12.27
1053	NYSE	TPH	Wed, Apr 5, 2017	12.42	12.57	12.18	12.23
1052	NYSE	TPH	Tue, Apr 4, 2017	12.35	12.46	12.26	12.36
1051	NYSE	TPH	Mon, Apr 3, 2017	12.54	12.59	12.26	12.39
1050	NYSE	TPH	Fri, Mar 31, 2017	12.87	12.93	12.39	12.54
1049	NYSE	TPH	Thu, Mar 30, 2017	12.94	12.99	12.84	12.86
1048	NYSE	TPH	Wed, Mar 29, 2017	12.80	13.01	12.77	12.95
1047	NYSE	TPH	Tue, Mar 28, 2017	12.54	12.91	12.49	12.85
1046	NYSE	TPH	Mon, Mar 27, 2017	12.38	12.63	12.35	12.60
1045	NYSE	TPH	Fri, Mar 24, 2017	12.55	12.70	12.45	12.59
1044	NYSE	TPH	Thu, Mar 23, 2017	12.50	12.71	12.44	12.52
1043	NYSE	TPH	Wed, Mar 22, 2017	12.55	12.55	12.28	12.50
1042	NYSE	TPH	Tue, Mar 21, 2017	12.89	12.89	12.39	12.51
1041	NYSE	TPH	Mon, Mar 20, 2017	12.75	12.89	12.63	12.86
1040	NYSE	TPH	Fri, Mar 17, 2017	12.94	13.05	12.70	12.73
1039	NYSE	TPH	Thu, Mar 16, 2017	12.79	13.37	12.78	13.31
1038	NYSE	TPH	Wed, Mar 15, 2017	12.57	12.78	12.48	12.76
1037	NYSE	TPH	Tue, Mar 14, 2017	12.55	12.58	12.36	12.50
1036	NYSE	TPH	Mon, Mar 13, 2017	12.96	12.98	12.58	12.61
1035	NYSE	TPH	Fri, Mar 10, 2017	12.65	13.19	12.65	12.96
1034	NYSE	TPH	Thu, Mar 9, 2017	12.66	12.67	12.32	12.55
1033	NYSE	TPH	Wed, Mar 8, 2017	12.39	12.66	12.25	12.65
1032	NYSE	TPH	Tue, Mar 7, 2017	12.30	12.45	12.24	12.34
1031	NYSE	TPH	Mon, Mar 6, 2017	12.15	12.22	12.10	12.20
1030	NYSE	TPH	Fri, Mar 3, 2017	12.07	12.28	11.91	12.27
1029	NYSE	TPH	Thu, Mar 2, 2017	12.31	12.31	12.06	12.09
1028	NYSE	TPH	Wed, Mar 1, 2017	12.23	12.58	12.20	12.31
1027	NYSE	TPH	Tue, Feb 28, 2017	12.12	12.14	11.88	11.94
1026	NYSE	TPH	Mon, Feb 27, 2017	11.82	12.19	11.74	12.10
1025	NYSE	TPH	Fri, Feb 24, 2017	12.05	12.28	11.95	12.21
1024	NYSE	TPH	Thu, Feb 23, 2017	12.38	12.43	12.00	12.11
1023	NYSE	TPH	Wed, Feb 22, 2017	12.13	12.53	12.06	12.32
1022	NYSE	TPH	Tue, Feb 21, 2017	12.07	12.22	12.02	12.17
1021	NYSE	TPH	Fri, Feb 17, 2017	12.16	12.18	12.00	12.07
1020	NYSE	TPH	Thu, Feb 16, 2017	12.36	12.43	12.17	12.18
1019	NYSE	TPH	Wed, Feb 15, 2017	12.07	12.39	12.04	12.34
1018	NYSE	TPH	Tue, Feb 14, 2017	12.24	12.30	12.06	12.13
1017	NYSE	TPH	Mon, Feb 13, 2017	12.34	12.39	12.23	12.32
1016	NYSE	TPH	Fri, Feb 10, 2017	11.99	12.30	11.93	12.28
1015	NYSE	TPH	Thu, Feb 9, 2017	11.93	12.01	11.77	11.93
1014	NYSE	TPH	Wed, Feb 8, 2017	12.05	12.05	11.78	11.94
1013	NYSE	TPH	Tue, Feb 7, 2017	12.24	12.26	12.01	12.09
1012	NYSE	TPH	Mon, Feb 6, 2017	12.27	12.41	12.16	12.24
1011	NYSE	TPH	Fri, Feb 3, 2017	12.28	12.38	12.14	12.33
1010	NYSE	TPH	Thu, Feb 2, 2017	12.31	12.40	12.18	12.20
1009	NYSE	TPH	Wed, Feb 1, 2017	12.34	12.36	12.17	12.30
1008	NYSE	TPH	Tue, Jan 31, 2017	12.36	12.36	12.18	12.27
1007	NYSE	TPH	Mon, Jan 30, 2017	12.40	12.42	12.15	12.41
1006	NYSE	TPH	Fri, Jan 27, 2017	12.75	12.77	12.47	12.54
1005	NYSE	TPH	Thu, Jan 26, 2017	12.79	12.97	12.72	12.75
1004	NYSE	TPH	Wed, Jan 25, 2017	12.66	12.91	12.61	12.71
1003	NYSE	TPH	Tue, Jan 24, 2017	12.17	12.68	12.05	12.56
1002	NYSE	TPH	Mon, Jan 23, 2017	11.84	11.98	11.81	11.92
1001	NYSE	TPH	Fri, Jan 20, 2017	11.78	11.88	11.70	11.87
1000	NYSE	TPH	Thu, Jan 19, 2017	11.95	12.07	11.69	11.76
999	NYSE	TPH	Wed, Jan 18, 2017	12.05	12.12	11.79	11.94
998	NYSE	TPH	Tue, Jan 17, 2017	11.81	12.08	11.75	11.95
997	NYSE	TPH	Fri, Jan 13, 2017	11.89	12.05	11.80	11.91
996	NYSE	TPH	Thu, Jan 12, 2017	11.62	11.85	11.36	11.80
995	NYSE	TPH	Wed, Jan 11, 2017	11.47	11.68	11.33	11.67
994	NYSE	TPH	Tue, Jan 10, 2017	11.44	11.58	11.31	11.48
993	NYSE	TPH	Mon, Jan 9, 2017	11.50	11.51	11.31	11.37
992	NYSE	TPH	Fri, Jan 6, 2017	12.08	12.08	11.53	11.55
991	NYSE	TPH	Thu, Jan 5, 2017	11.80	11.91	11.67	11.88
990	NYSE	TPH	Wed, Jan 4, 2017	11.70	11.97	11.70	11.84
989	NYSE	TPH	Tue, Jan 3, 2017	11.66	11.78	11.48	11.63
988	NYSE	TPH	Fri, Dec 30, 2016	11.76	11.76	11.44	11.48
987	NYSE	TPH	Thu, Dec 29, 2016	11.87	12.01	11.72	11.75
986	NYSE	TPH	Wed, Dec 28, 2016	12.20	12.20	11.85	11.89
985	NYSE	TPH	Tue, Dec 27, 2016	12.21	12.22	12.11	12.18
984	NYSE	TPH	Fri, Dec 23, 2016	12.07	12.22	12.01	12.16
983	NYSE	TPH	Thu, Dec 22, 2016	12.24	12.25	12.05	12.06
982	NYSE	TPH	Wed, Dec 21, 2016	12.14	12.33	12.14	12.22
981	NYSE	TPH	Tue, Dec 20, 2016	12.27	12.39	12.00	12.13
980	NYSE	TPH	Mon, Dec 19, 2016	12.20	12.37	12.15	12.25
979	NYSE	TPH	Fri, Dec 16, 2016	11.88	12.26	11.84	11.93
978	NYSE	TPH	Thu, Dec 15, 2016	12.19	12.52	11.84	11.91
977	NYSE	TPH	Wed, Dec 14, 2016	12.52	12.59	12.16	12.17
976	NYSE	TPH	Tue, Dec 13, 2016	12.75	12.87	12.45	12.55
975	NYSE	TPH	Mon, Dec 12, 2016	12.61	12.78	12.49	12.74
974	NYSE	TPH	Fri, Dec 9, 2016	13.13	13.14	12.69	12.80
973	NYSE	TPH	Thu, Dec 8, 2016	12.77	13.37	12.74	13.11
972	NYSE	TPH	Wed, Dec 7, 2016	12.07	12.73	12.07	12.70
971	NYSE	TPH	Tue, Dec 6, 2016	11.85	12.16	11.74	12.15
970	NYSE	TPH	Mon, Dec 5, 2016	11.85	11.85	11.56	11.72
969	NYSE	TPH	Fri, Dec 2, 2016	11.33	11.55	11.32	11.45
968	NYSE	TPH	Thu, Dec 1, 2016	11.65	11.72	11.31	11.37
967	NYSE	TPH	Wed, Nov 30, 2016	11.97	11.99	11.61	11.62
966	NYSE	TPH	Tue, Nov 29, 2016	11.71	11.98	11.64	11.87
965	NYSE	TPH	Mon, Nov 28, 2016	11.83	11.83	11.54	11.70
964	NYSE	TPH	Fri, Nov 25, 2016	11.86	11.92	11.74	11.89
963	NYSE	TPH	Wed, Nov 23, 2016	11.52	11.80	11.50	11.77
962	NYSE	TPH	Tue, Nov 22, 2016	11.62	11.80	11.54	11.57
961	NYSE	TPH	Mon, Nov 21, 2016	11.65	11.72	11.44	11.54
960	NYSE	TPH	Fri, Nov 18, 2016	11.46	11.67	11.37	11.60
959	NYSE	TPH	Thu, Nov 17, 2016	11.31	11.61	11.31	11.42
958	NYSE	TPH	Wed, Nov 16, 2016	11.35	11.35	11.11	11.17
957	NYSE	TPH	Tue, Nov 15, 2016	11.73	11.74	11.32	11.40
956	NYSE	TPH	Mon, Nov 14, 2016	11.48	11.59	11.34	11.50
955	NYSE	TPH	Fri, Nov 11, 2016	11.32	11.45	11.21	11.34
954	NYSE	TPH	Thu, Nov 10, 2016	11.31	11.43	11.12	11.25
953	NYSE	TPH	Wed, Nov 9, 2016	10.57	11.16	10.47	11.10
952	NYSE	TPH	Tue, Nov 8, 2016	10.62	10.71	10.42	10.68
951	NYSE	TPH	Mon, Nov 7, 2016	11.03	11.03	10.69	10.73
950	NYSE	TPH	Fri, Nov 4, 2016	10.55	11.02	10.47	10.79
949	NYSE	TPH	Thu, Nov 3, 2016	10.55	10.75	10.47	10.55
948	NYSE	TPH	Wed, Nov 2, 2016	10.59	10.64	10.35	10.52
947	NYSE	TPH	Tue, Nov 1, 2016	10.82	10.85	10.39	10.65
946	NYSE	TPH	Mon, Oct 31, 2016	10.89	11.05	10.75	10.83
945	NYSE	TPH	Fri, Oct 28, 2016	11.05	11.12	10.91	10.92
944	NYSE	TPH	Thu, Oct 27, 2016	11.26	11.84	10.99	11.10
943	NYSE	TPH	Wed, Oct 26, 2016	12.12	12.34	11.99	12.00
942	NYSE	TPH	Tue, Oct 25, 2016	12.42	12.46	12.18	12.24
941	NYSE	TPH	Mon, Oct 24, 2016	12.55	12.65	12.46	12.56
940	NYSE	TPH	Fri, Oct 21, 2016	12.33	12.48	12.32	12.38
939	NYSE	TPH	Thu, Oct 20, 2016	12.67	12.70	12.36	12.51
938	NYSE	TPH	Wed, Oct 19, 2016	12.71	12.88	12.63	12.74
937	NYSE	TPH	Tue, Oct 18, 2016	12.81	12.84	12.64	12.71
936	NYSE	TPH	Mon, Oct 17, 2016	12.71	12.75	12.60	12.68
935	NYSE	TPH	Fri, Oct 14, 2016	12.59	12.71	12.49	12.62
934	NYSE	TPH	Thu, Oct 13, 2016	12.57	12.67	12.42	12.51
933	NYSE	TPH	Wed, Oct 12, 2016	12.83	12.90	12.69	12.71
932	NYSE	TPH	Tue, Oct 11, 2016	13.06	13.10	12.71	12.81
931	NYSE	TPH	Mon, Oct 10, 2016	12.97	13.18	12.92	13.11
930	NYSE	TPH	Fri, Oct 7, 2016	13.16	13.24	12.84	12.86
929	NYSE	TPH	Thu, Oct 6, 2016	13.01	13.16	12.88	13.14
928	NYSE	TPH	Wed, Oct 5, 2016	13.01	13.21	12.98	13.05
927	NYSE	TPH	Tue, Oct 4, 2016	12.96	13.10	12.90	12.94
926	NYSE	TPH	Mon, Oct 3, 2016	13.09	13.11	12.88	12.93
925	NYSE	TPH	Fri, Sep 30, 2016	13.10	13.26	12.94	13.18
924	NYSE	TPH	Thu, Sep 29, 2016	13.14	13.23	12.99	13.01
923	NYSE	TPH	Wed, Sep 28, 2016	13.01	13.24	12.95	13.24
922	NYSE	TPH	Tue, Sep 27, 2016	12.75	13.01	12.67	12.93
921	NYSE	TPH	Mon, Sep 26, 2016	12.64	12.83	12.63	12.76
920	NYSE	TPH	Fri, Sep 23, 2016	12.81	12.93	12.75	12.75
919	NYSE	TPH	Thu, Sep 22, 2016	12.71	12.88	12.65	12.83
918	NYSE	TPH	Wed, Sep 21, 2016	12.45	12.58	12.24	12.53
917	NYSE	TPH	Tue, Sep 20, 2016	12.80	12.88	12.31	12.38
916	NYSE	TPH	Mon, Sep 19, 2016	12.47	12.79	12.47	12.55
915	NYSE	TPH	Fri, Sep 16, 2016	12.49	12.50	12.31	12.38
914	NYSE	TPH	Thu, Sep 15, 2016	12.50	12.66	12.38	12.55
913	NYSE	TPH	Wed, Sep 14, 2016	12.63	12.67	12.42	12.54
912	NYSE	TPH	Tue, Sep 13, 2016	12.90	12.99	12.49	12.55
911	NYSE	TPH	Mon, Sep 12, 2016	12.69	13.06	12.64	13.03
910	NYSE	TPH	Fri, Sep 9, 2016	13.29	13.29	12.62	12.81
909	NYSE	TPH	Thu, Sep 8, 2016	13.63	13.63	13.44	13.46
908	NYSE	TPH	Wed, Sep 7, 2016	13.47	13.77	13.47	13.67
907	NYSE	TPH	Tue, Sep 6, 2016	13.52	13.53	13.32	13.48
906	NYSE	TPH	Fri, Sep 2, 2016	13.51	13.60	13.32	13.44
905	NYSE	TPH	Thu, Sep 1, 2016	13.58	13.67	13.27	13.37
904	NYSE	TPH	Wed, Aug 31, 2016	13.67	13.74	13.40	13.56
903	NYSE	TPH	Tue, Aug 30, 2016	13.61	13.73	13.59	13.70
902	NYSE	TPH	Mon, Aug 29, 2016	13.78	13.85	13.52	13.61
901	NYSE	TPH	Fri, Aug 26, 2016	13.87	13.94	13.62	13.74
900	NYSE	TPH	Thu, Aug 25, 2016	13.76	13.97	13.76	13.80
899	NYSE	TPH	Wed, Aug 24, 2016	14.04	14.12	13.78	13.80
898	NYSE	TPH	Tue, Aug 23, 2016	13.81	14.20	13.81	14.07
897	NYSE	TPH	Mon, Aug 22, 2016	13.68	13.76	13.54	13.69
896	NYSE	TPH	Fri, Aug 19, 2016	13.56	13.72	13.47	13.72
895	NYSE	TPH	Thu, Aug 18, 2016	13.45	13.66	13.44	13.60
894	NYSE	TPH	Wed, Aug 17, 2016	13.67	13.75	13.41	13.42
893	NYSE	TPH	Tue, Aug 16, 2016	13.77	13.81	13.64	13.68
892	NYSE	TPH	Mon, Aug 15, 2016	13.69	14.03	13.66	13.85
891	NYSE	TPH	Fri, Aug 12, 2016	13.62	13.72	13.50	13.61
890	NYSE	TPH	Thu, Aug 11, 2016	13.62	13.72	13.50	13.65
889	NYSE	TPH	Wed, Aug 10, 2016	13.64	13.66	13.41	13.52
888	NYSE	TPH	Tue, Aug 9, 2016	13.62	13.67	13.52	13.59
887	NYSE	TPH	Mon, Aug 8, 2016	13.75	13.87	13.57	13.60
886	NYSE	TPH	Fri, Aug 5, 2016	13.59	13.84	13.59	13.73
885	NYSE	TPH	Thu, Aug 4, 2016	13.42	13.53	13.21	13.47
884	NYSE	TPH	Wed, Aug 3, 2016	13.13	13.50	13.12	13.41
883	NYSE	TPH	Tue, Aug 2, 2016	13.54	13.61	13.14	13.22
882	NYSE	TPH	Mon, Aug 1, 2016	13.42	13.53	13.29	13.51
881	NYSE	TPH	Fri, Jul 29, 2016	13.93	14.00	13.35	13.45
880	NYSE	TPH	Thu, Jul 28, 2016	13.98	14.07	13.82	13.93
879	NYSE	TPH	Wed, Jul 27, 2016	13.99	14.16	13.66	13.99
878	NYSE	TPH	Tue, Jul 26, 2016	13.40	13.48	13.27	13.43
877	NYSE	TPH	Mon, Jul 25, 2016	13.29	13.44	13.27	13.35
876	NYSE	TPH	Fri, Jul 22, 2016	13.29	13.38	13.11	13.35
875	NYSE	TPH	Thu, Jul 21, 2016	13.27	13.37	13.18	13.33
874	NYSE	TPH	Wed, Jul 20, 2016	13.18	13.36	13.10	13.27
873	NYSE	TPH	Tue, Jul 19, 2016	13.27	13.35	13.12	13.18
872	NYSE	TPH	Mon, Jul 18, 2016	13.17	13.30	13.09	13.28
871	NYSE	TPH	Fri, Jul 15, 2016	13.17	13.22	13.01	13.17
870	NYSE	TPH	Thu, Jul 14, 2016	13.24	13.26	13.07	13.07
869	NYSE	TPH	Wed, Jul 13, 2016	13.13	13.23	12.90	13.10
868	NYSE	TPH	Tue, Jul 12, 2016	13.00	13.19	12.89	13.06
867	NYSE	TPH	Mon, Jul 11, 2016	12.88	12.95	12.75	12.89
866	NYSE	TPH	Fri, Jul 8, 2016	12.50	12.88	12.46	12.75
865	NYSE	TPH	Thu, Jul 7, 2016	12.01	12.30	11.99	12.30
864	NYSE	TPH	Wed, Jul 6, 2016	11.68	12.03	11.60	11.99
863	NYSE	TPH	Tue, Jul 5, 2016	11.97	11.97	11.59	11.80
862	NYSE	TPH	Fri, Jul 1, 2016	11.85	12.23	11.80	12.04
861	NYSE	TPH	Thu, Jun 30, 2016	11.68	11.83	11.54	11.82
860	NYSE	TPH	Wed, Jun 29, 2016	11.60	11.79	11.48	11.68
859	NYSE	TPH	Tue, Jun 28, 2016	11.32	11.56	11.24	11.40
858	NYSE	TPH	Mon, Jun 27, 2016	11.52	11.57	11.09	11.17
857	NYSE	TPH	Fri, Jun 24, 2016	11.70	11.98	11.59	11.69
856	NYSE	TPH	Thu, Jun 23, 2016	12.28	12.37	12.12	12.37
855	NYSE	TPH	Wed, Jun 22, 2016	12.00	12.27	11.93	12.07
854	NYSE	TPH	Tue, Jun 21, 2016	12.18	12.25	11.79	11.99
853	NYSE	TPH	Mon, Jun 20, 2016	12.23	12.37	12.05	12.06
852	NYSE	TPH	Fri, Jun 17, 2016	11.77	12.05	11.55	12.00
851	NYSE	TPH	Thu, Jun 16, 2016	11.71	11.77	11.54	11.74
850	NYSE	TPH	Wed, Jun 15, 2016	11.61	11.90	11.53	11.84
849	NYSE	TPH	Tue, Jun 14, 2016	11.55	11.72	11.44	11.52
848	NYSE	TPH	Mon, Jun 13, 2016	11.86	12.06	11.60	11.62
847	NYSE	TPH	Fri, Jun 10, 2016	12.19	12.22	11.92	11.96
846	NYSE	TPH	Thu, Jun 9, 2016	12.16	12.30	12.09	12.28
845	NYSE	TPH	Wed, Jun 8, 2016	12.12	12.33	12.05	12.29
844	NYSE	TPH	Tue, Jun 7, 2016	11.73	12.14	11.67	12.12
843	NYSE	TPH	Mon, Jun 6, 2016	11.66	11.80	11.58	11.75
842	NYSE	TPH	Fri, Jun 3, 2016	11.49	11.67	11.37	11.62
841	NYSE	TPH	Thu, Jun 2, 2016	11.77	11.83	11.51	11.54
840	NYSE	TPH	Wed, Jun 1, 2016	11.60	11.85	11.56	11.84
839	NYSE	TPH	Tue, May 31, 2016	11.83	11.86	11.62	11.66
838	NYSE	TPH	Fri, May 27, 2016	11.76	11.98	11.58	11.77
837	NYSE	TPH	Thu, May 26, 2016	11.71	11.89	11.61	11.72
836	NYSE	TPH	Wed, May 25, 2016	11.76	11.86	11.50	11.70
835	NYSE	TPH	Tue, May 24, 2016	11.15	11.76	11.12	11.71
834	NYSE	TPH	Mon, May 23, 2016	11.02	11.11	10.93	11.01
833	NYSE	TPH	Fri, May 20, 2016	10.74	11.07	10.74	11.07
832	NYSE	TPH	Thu, May 19, 2016	10.62	10.75	10.49	10.69
831	NYSE	TPH	Wed, May 18, 2016	10.82	10.99	10.67	10.75
830	NYSE	TPH	Tue, May 17, 2016	10.83	11.17	10.78	10.85
829	NYSE	TPH	Mon, May 16, 2016	10.77	10.89	10.69	10.82
828	NYSE	TPH	Fri, May 13, 2016	10.85	11.03	10.70	10.72
827	NYSE	TPH	Thu, May 12, 2016	11.10	11.19	10.67	10.88
826	NYSE	TPH	Wed, May 11, 2016	11.32	11.34	10.99	11.07
825	NYSE	TPH	Tue, May 10, 2016	11.35	11.47	11.29	11.38
824	NYSE	TPH	Mon, May 9, 2016	11.23	11.47	11.20	11.30
823	NYSE	TPH	Fri, May 6, 2016	11.15	11.41	11.07	11.23
822	NYSE	TPH	Thu, May 5, 2016	11.38	11.41	11.17	11.22
821	NYSE	TPH	Wed, May 4, 2016	11.32	11.49	11.14	11.28
820	NYSE	TPH	Tue, May 3, 2016	11.65	11.67	11.38	11.45
819	NYSE	TPH	Mon, May 2, 2016	11.64	11.89	11.56	11.79
818	NYSE	TPH	Fri, Apr 29, 2016	11.81	11.85	11.48	11.60
817	NYSE	TPH	Thu, Apr 28, 2016	12.57	12.60	11.80	11.80
816	NYSE	TPH	Wed, Apr 27, 2016	12.70	12.81	12.44	12.64
815	NYSE	TPH	Tue, Apr 26, 2016	12.35	12.50	12.25	12.46
814	NYSE	TPH	Mon, Apr 25, 2016	12.34	12.43	12.19	12.34
813	NYSE	TPH	Fri, Apr 22, 2016	12.27	12.49	12.26	12.35
812	NYSE	TPH	Thu, Apr 21, 2016	12.30	12.56	12.26	12.29
811	NYSE	TPH	Wed, Apr 20, 2016	12.24	12.41	12.07	12.29
810	NYSE	TPH	Tue, Apr 19, 2016	12.41	12.64	12.07	12.26
809	NYSE	TPH	Mon, Apr 18, 2016	12.32	12.49	12.24	12.46
808	NYSE	TPH	Fri, Apr 15, 2016	12.29	12.47	12.24	12.42
807	NYSE	TPH	Thu, Apr 14, 2016	12.23	12.48	12.12	12.32
806	NYSE	TPH	Wed, Apr 13, 2016	11.97	12.32	11.92	12.24
805	NYSE	TPH	Tue, Apr 12, 2016	11.72	11.89	11.60	11.86
804	NYSE	TPH	Mon, Apr 11, 2016	11.79	11.94	11.69	11.72
803	NYSE	TPH	Fri, Apr 8, 2016	11.81	11.95	11.63	11.66
802	NYSE	TPH	Thu, Apr 7, 2016	11.68	11.84	11.55	11.63
801	NYSE	TPH	Wed, Apr 6, 2016	11.52	11.83	11.44	11.78
800	NYSE	TPH	Tue, Apr 5, 2016	11.47	11.47	11.47	11.51
799	NYSE	TPH	Mon, Apr 4, 2016	11.69	11.77	11.32	11.47
798	NYSE	TPH	Fri, Apr 1, 2016	11.62	11.71	11.52	11.68
797	NYSE	TPH	Thu, Mar 31, 2016	11.55	11.82	11.55	11.78
796	NYSE	TPH	Wed, Mar 30, 2016	11.87	11.87	11.53	11.58
795	NYSE	TPH	Tue, Mar 29, 2016	11.42	11.71	11.33	11.68
794	NYSE	TPH	Mon, Mar 28, 2016	11.33	11.44	11.18	11.37
793	NYSE	TPH	Thu, Mar 24, 2016	11.28	11.28	11.28	11.31
792	NYSE	TPH	Wed, Mar 23, 2016	11.62	11.64	11.27	11.28
791	NYSE	TPH	Tue, Mar 22, 2016	11.66	11.85	11.63	11.67
790	NYSE	TPH	Mon, Mar 21, 2016	11.84	11.99	11.62	11.79
789	NYSE	TPH	Fri, Mar 18, 2016	11.89	12.06	11.77	11.89
788	NYSE	TPH	Thu, Mar 17, 2016	11.38	11.86	11.34	11.81
787	NYSE	TPH	Wed, Mar 16, 2016	11.07	11.46	11.01	11.41
786	NYSE	TPH	Tue, Mar 15, 2016	11.29	11.29	11.29	11.15
785	NYSE	TPH	Mon, Mar 14, 2016	11.37	11.38	11.11	11.29
784	NYSE	TPH	Fri, Mar 11, 2016	10.95	11.41	10.84	11.40
783	NYSE	TPH	Thu, Mar 10, 2016	10.85	11.00	10.67	10.79
782	NYSE	TPH	Wed, Mar 9, 2016	10.62	10.83	10.36	10.83
781	NYSE	TPH	Tue, Mar 8, 2016	10.92	10.95	10.51	10.54
780	NYSE	TPH	Mon, Mar 7, 2016	10.69	10.96	10.64	10.96
779	NYSE	TPH	Fri, Mar 4, 2016	10.96	10.96	10.96	10.68
778	NYSE	TPH	Thu, Mar 3, 2016	10.69	10.74	10.68	10.96
777	NYSE	TPH	Wed, Mar 2, 2016	10.48	10.71	10.43	10.71
776	NYSE	TPH	Tue, Mar 1, 2016	10.35	10.53	10.04	10.49
775	NYSE	TPH	Mon, Feb 29, 2016	10.41	10.52	10.27	10.31
774	NYSE	TPH	Fri, Feb 26, 2016	11.06	11.06	10.17	10.26
773	NYSE	TPH	Thu, Feb 25, 2016	10.06	10.27	9.95	10.26
772	NYSE	TPH	Wed, Feb 24, 2016	9.74	10.07	9.58	10.07
771	NYSE	TPH	Tue, Feb 23, 2016	9.79	9.91	9.61	9.87
770	NYSE	TPH	Mon, Feb 22, 2016	9.58	9.93	9.58	9.82
769	NYSE	TPH	Fri, Feb 19, 2016	9.39	9.50	9.28	9.46
768	NYSE	TPH	Thu, Feb 18, 2016	9.59	9.62	9.27	9.42
767	NYSE	TPH	Wed, Feb 17, 2016	9.75	9.82	9.54	9.57
766	NYSE	TPH	Tue, Feb 16, 2016	9.62	9.68	9.35	9.68
765	NYSE	TPH	Fri, Feb 12, 2016	9.18	9.48	9.14	9.44
764	NYSE	TPH	Thu, Feb 11, 2016	9.25	9.40	8.87	9.05
763	NYSE	TPH	Wed, Feb 10, 2016	9.39	9.61	9.16	9.48
762	NYSE	TPH	Tue, Feb 9, 2016	9.05	9.42	8.83	9.29
761	NYSE	TPH	Mon, Feb 8, 2016	9.39	9.43	8.95	9.20
760	NYSE	TPH	Fri, Feb 5, 2016	10.06	10.14	9.50	9.55
759	NYSE	TPH	Thu, Feb 4, 2016	10.06	10.50	9.67	10.11
758	NYSE	TPH	Wed, Feb 3, 2016	10.03	10.14	9.58	10.13
757	NYSE	TPH	Tue, Feb 2, 2016	10.34	10.35	9.88	9.93
756	NYSE	TPH	Mon, Feb 1, 2016	10.49	10.57	10.20	10.50
755	NYSE	TPH	Fri, Jan 29, 2016	10.15	10.60	10.09	10.54
754	NYSE	TPH	Thu, Jan 28, 2016	10.27	10.46	9.99	10.07
753	NYSE	TPH	Wed, Jan 27, 2016	10.22	10.51	10.05	10.11
752	NYSE	TPH	Tue, Jan 26, 2016	9.95	10.32	9.74	10.19
751	NYSE	TPH	Mon, Jan 25, 2016	10.18	10.23	9.85	9.86
750	NYSE	TPH	Fri, Jan 22, 2016	10.11	10.56	10.08	10.26
749	NYSE	TPH	Thu, Jan 21, 2016	9.90	10.19	9.79	9.92
748	NYSE	TPH	Wed, Jan 20, 2016	9.86	9.96	9.35	9.84
747	NYSE	TPH	Tue, Jan 19, 2016	10.58	10.60	9.82	10.08
746	NYSE	TPH	Fri, Jan 15, 2016	10.25	10.55	10.10	10.43
745	NYSE	TPH	Thu, Jan 14, 2016	10.56	10.93	10.41	10.57
744	NYSE	TPH	Wed, Jan 13, 2016	10.73	10.97	10.07	10.26
743	NYSE	TPH	Tue, Jan 12, 2016	10.87	10.99	10.29	10.65
742	NYSE	TPH	Mon, Jan 11, 2016	10.76	10.80	10.49	10.76
741	NYSE	TPH	Fri, Jan 8, 2016	11.27	11.27	10.66	10.67
740	NYSE	TPH	Thu, Jan 7, 2016	11.38	11.63	11.09	11.17
739	NYSE	TPH	Wed, Jan 6, 2016	11.93	12.12	11.67	11.70
738	NYSE	TPH	Tue, Jan 5, 2016	12.23	12.30	12.06	12.10
737	NYSE	TPH	Mon, Jan 4, 2016	12.47	12.47	12.06	12.17
736	NYSE	TPH	Thu, Dec 31, 2015	12.75	12.85	12.65	12.67
735	NYSE	TPH	Wed, Dec 30, 2015	12.92	12.92	12.74	12.76
734	NYSE	TPH	Tue, Dec 29, 2015	12.94	13.04	12.73	12.91
733	NYSE	TPH	Mon, Dec 28, 2015	12.92	12.97	12.72	12.83
732	NYSE	TPH	Thu, Dec 24, 2015	13.01	13.10	12.97	13.00
731	NYSE	TPH	Wed, Dec 23, 2015	13.01	13.08	12.84	13.03
730	NYSE	TPH	Tue, Dec 22, 2015	12.79	12.98	12.51	12.93
729	NYSE	TPH	Mon, Dec 21, 2015	12.55	12.88	12.47	12.78
728	NYSE	TPH	Fri, Dec 18, 2015	12.69	12.72	12.28	12.50
727	NYSE	TPH	Thu, Dec 17, 2015	13.21	13.21	12.65	12.73
726	NYSE	TPH	Wed, Dec 16, 2015	12.91	13.25	12.86	13.19
725	NYSE	TPH	Tue, Dec 15, 2015	12.65	12.91	12.60	12.77
724	NYSE	TPH	Mon, Dec 14, 2015	12.55	12.70	12.32	12.58
723	NYSE	TPH	Fri, Dec 11, 2015	12.87	12.92	12.55	12.56
722	NYSE	TPH	Thu, Dec 10, 2015	12.79	13.12	12.74	13.08
721	NYSE	TPH	Wed, Dec 9, 2015	13.07	13.33	12.71	12.78
720	NYSE	TPH	Tue, Dec 8, 2015	13.35	13.54	13.04	13.10
719	NYSE	TPH	Mon, Dec 7, 2015	13.71	13.80	13.41	13.51
718	NYSE	TPH	Fri, Dec 4, 2015	13.72	13.91	13.54	13.74
717	NYSE	TPH	Thu, Dec 3, 2015	13.79	13.87	13.54	13.68
716	NYSE	TPH	Wed, Dec 2, 2015	14.19	14.20	13.64	13.77
715	NYSE	TPH	Tue, Dec 1, 2015	14.01	14.33	13.82	14.20
714	NYSE	TPH	Mon, Nov 30, 2015	14.15	14.15	13.88	13.95
713	NYSE	TPH	Fri, Nov 27, 2015	14.33	14.38	14.05	14.12
712	NYSE	TPH	Wed, Nov 25, 2015	13.98	14.31	13.98	14.30
711	NYSE	TPH	Tue, Nov 24, 2015	13.66	14.06	13.64	13.98
710	NYSE	TPH	Mon, Nov 23, 2015	13.60	13.97	13.59	13.77
709	NYSE	TPH	Fri, Nov 20, 2015	13.66	13.77	13.49	13.65
708	NYSE	TPH	Thu, Nov 19, 2015	13.49	13.72	13.41	13.56
707	NYSE	TPH	Wed, Nov 18, 2015	13.19	13.52	13.09	13.47
706	NYSE	TPH	Tue, Nov 17, 2015	13.32	13.38	13.14	13.21
705	NYSE	TPH	Mon, Nov 16, 2015	12.78	13.29	12.77	13.22
704	NYSE	TPH	Fri, Nov 13, 2015	12.99	13.27	12.77	12.81
703	NYSE	TPH	Thu, Nov 12, 2015	13.55	13.60	12.96	12.97
702	NYSE	TPH	Wed, Nov 11, 2015	13.41	13.82	13.29	13.67
701	NYSE	TPH	Tue, Nov 10, 2015	12.94	13.45	12.79	13.40
700	NYSE	TPH	Mon, Nov 9, 2015	13.30	13.47	12.63	12.94
699	NYSE	TPH	Fri, Nov 6, 2015	13.02	13.47	12.94	13.29
698	NYSE	TPH	Thu, Nov 5, 2015	12.82	12.93	12.39	12.59
697	NYSE	TPH	Wed, Nov 4, 2015	13.01	13.10	12.79	12.81
696	NYSE	TPH	Tue, Nov 3, 2015	13.06	13.17	12.86	13.00
695	NYSE	TPH	Mon, Nov 2, 2015	12.93	13.28	12.93	13.09
694	NYSE	TPH	Fri, Oct 30, 2015	13.09	13.15	12.84	12.98
693	NYSE	TPH	Thu, Oct 29, 2015	13.35	13.42	12.84	13.13
692	NYSE	TPH	Wed, Oct 28, 2015	13.18	13.55	12.98	13.43
691	NYSE	TPH	Tue, Oct 27, 2015	13.57	13.61	13.04	13.14
690	NYSE	TPH	Mon, Oct 26, 2015	13.73	13.89	13.41	13.60
689	NYSE	TPH	Fri, Oct 23, 2015	13.68	13.84	13.49	13.73
688	NYSE	TPH	Thu, Oct 22, 2015	13.92	13.92	13.41	13.61
687	NYSE	TPH	Wed, Oct 21, 2015	14.05	14.17	13.88	13.90
686	NYSE	TPH	Tue, Oct 20, 2015	13.67	14.02	13.67	13.98
685	NYSE	TPH	Mon, Oct 19, 2015	13.53	13.81	13.50	13.68
684	NYSE	TPH	Fri, Oct 16, 2015	13.82	13.85	13.45	13.61
683	NYSE	TPH	Thu, Oct 15, 2015	13.61	13.77	13.31	13.76
682	NYSE	TPH	Wed, Oct 14, 2015	13.94	13.97	13.40	13.54
681	NYSE	TPH	Tue, Oct 13, 2015	14.19	14.49	13.93	13.95
680	NYSE	TPH	Mon, Oct 12, 2015	14.41	14.41	14.14	14.28
679	NYSE	TPH	Fri, Oct 9, 2015	14.47	14.47	14.26	14.38
678	NYSE	TPH	Thu, Oct 8, 2015	14.18	14.60	14.15	14.43
677	NYSE	TPH	Wed, Oct 7, 2015	13.83	14.25	13.76	14.23
676	NYSE	TPH	Tue, Oct 6, 2015	14.17	14.34	13.77	13.80
675	NYSE	TPH	Mon, Oct 5, 2015	13.67	14.22	13.63	14.21
674	NYSE	TPH	Fri, Oct 2, 2015	13.13	13.58	13.04	13.53
673	NYSE	TPH	Thu, Oct 1, 2015	13.12	13.38	13.05	13.30
672	NYSE	TPH	Wed, Sep 30, 2015	13.20	13.21	12.94	13.09
671	NYSE	TPH	Tue, Sep 29, 2015	13.40	13.40	12.89	13.03
670	NYSE	TPH	Mon, Sep 28, 2015	13.95	13.99	13.08	13.35
669	NYSE	TPH	Fri, Sep 25, 2015	13.98	14.17	13.88	14.02
668	NYSE	TPH	Thu, Sep 24, 2015	13.60	13.86	13.29	13.82
667	NYSE	TPH	Wed, Sep 23, 2015	13.84	13.88	13.69	13.71
666	NYSE	TPH	Tue, Sep 22, 2015	13.90	13.96	13.47	13.82
665	NYSE	TPH	Mon, Sep 21, 2015	14.42	14.66	13.88	14.08
664	NYSE	TPH	Fri, Sep 18, 2015	14.41	14.45	14.10	14.33
663	NYSE	TPH	Thu, Sep 17, 2015	14.42	14.84	14.32	14.56
662	NYSE	TPH	Wed, Sep 16, 2015	14.24	14.49	14.18	14.44
661	NYSE	TPH	Tue, Sep 15, 2015	14.16	14.31	14.10	14.25
660	NYSE	TPH	Mon, Sep 14, 2015	14.28	14.28	14.02	14.17
659	NYSE	TPH	Fri, Sep 11, 2015	14.03	14.28	13.94	14.27
658	NYSE	TPH	Thu, Sep 10, 2015	14.08	14.30	13.84	14.07
657	NYSE	TPH	Wed, Sep 9, 2015	14.45	14.52	14.14	14.21
656	NYSE	TPH	Tue, Sep 8, 2015	14.03	14.32	13.96	14.31
655	NYSE	TPH	Fri, Sep 4, 2015	13.92	14.17	13.75	13.83
654	NYSE	TPH	Thu, Sep 3, 2015	14.02	14.16	13.94	14.08
653	NYSE	TPH	Wed, Sep 2, 2015	13.66	13.98	13.37	13.98
652	NYSE	TPH	Tue, Sep 1, 2015	13.62	13.74	13.46	13.52
651	NYSE	TPH	Mon, Aug 31, 2015	13.72	13.94	13.60	13.88
650	NYSE	TPH	Fri, Aug 28, 2015	13.87	14.03	13.59	13.72
649	NYSE	TPH	Thu, Aug 27, 2015	13.77	13.92	13.56	13.88
648	NYSE	TPH	Wed, Aug 26, 2015	13.66	13.67	13.15	13.64
647	NYSE	TPH	Tue, Aug 25, 2015	14.27	14.32	13.30	13.31
646	NYSE	TPH	Mon, Aug 24, 2015	14.40	14.47	13.34	13.85
645	NYSE	TPH	Fri, Aug 21, 2015	15.00	15.10	14.76	14.82
644	NYSE	TPH	Thu, Aug 20, 2015	15.51	15.59	15.19	15.20
643	NYSE	TPH	Wed, Aug 19, 2015	15.42	15.70	15.30	15.67
642	NYSE	TPH	Tue, Aug 18, 2015	15.15	15.53	15.04	15.49
641	NYSE	TPH	Mon, Aug 17, 2015	14.72	15.15	14.58	15.15
640	NYSE	TPH	Fri, Aug 14, 2015	14.66	14.78	14.46	14.77
639	NYSE	TPH	Thu, Aug 13, 2015	14.50	14.83	14.31	14.69
638	NYSE	TPH	Wed, Aug 12, 2015	14.72	14.72	14.25	14.49
637	NYSE	TPH	Tue, Aug 11, 2015	14.86	15.00	14.64	14.82
636	NYSE	TPH	Mon, Aug 10, 2015	15.00	15.10	14.65	14.86
635	NYSE	TPH	Fri, Aug 7, 2015	14.99	15.34	14.76	14.80
634	NYSE	TPH	Thu, Aug 6, 2015	14.36	14.41	14.16	14.23
633	NYSE	TPH	Wed, Aug 5, 2015	14.52	14.66	14.05	14.36
632	NYSE	TPH	Tue, Aug 4, 2015	14.81	14.90	14.38	14.50
631	NYSE	TPH	Mon, Aug 3, 2015	14.78	14.93	14.71	14.81
630	NYSE	TPH	Fri, Jul 31, 2015	14.70	15.01	14.62	14.80
629	NYSE	TPH	Thu, Jul 30, 2015	14.70	14.77	14.55	14.65
628	NYSE	TPH	Wed, Jul 29, 2015	14.62	14.83	14.41	14.74
627	NYSE	TPH	Tue, Jul 28, 2015	14.52	14.75	14.40	14.59
626	NYSE	TPH	Mon, Jul 27, 2015	14.45	14.60	14.33	14.49
625	NYSE	TPH	Fri, Jul 24, 2015	14.75	14.77	14.44	14.49
624	NYSE	TPH	Thu, Jul 23, 2015	15.03	15.08	14.61	14.74
623	NYSE	TPH	Wed, Jul 22, 2015	14.77	15.13	14.74	14.98
622	NYSE	TPH	Tue, Jul 21, 2015	14.77	14.96	14.64	14.78
621	NYSE	TPH	Mon, Jul 20, 2015	15.02	15.03	14.59	14.76
620	NYSE	TPH	Fri, Jul 17, 2015	15.16	15.19	14.80	14.99
619	NYSE	TPH	Thu, Jul 16, 2015	15.31	15.39	15.12	15.13
618	NYSE	TPH	Wed, Jul 15, 2015	15.28	15.39	15.16	15.28
617	NYSE	TPH	Tue, Jul 14, 2015	15.31	15.35	15.16	15.28
616	NYSE	TPH	Mon, Jul 13, 2015	15.27	15.32	15.17	15.29
615	NYSE	TPH	Fri, Jul 10, 2015	15.23	15.38	15.10	15.22
614	NYSE	TPH	Thu, Jul 9, 2015	15.27	15.37	15.09	15.13
613	NYSE	TPH	Wed, Jul 8, 2015	15.20	15.44	15.01	15.07
612	NYSE	TPH	Tue, Jul 7, 2015	14.88	15.31	14.71	15.28
611	NYSE	TPH	Mon, Jul 6, 2015	14.99	15.31	14.75	14.90
610	NYSE	TPH	Thu, Jul 2, 2015	15.26	15.50	14.94	15.00
609	NYSE	TPH	Wed, Jul 1, 2015	15.47	15.47	14.90	15.26
608	NYSE	TPH	Tue, Jun 30, 2015	15.63	15.70	15.19	15.30
607	NYSE	TPH	Mon, Jun 29, 2015	15.85	16.05	15.48	15.50
606	NYSE	TPH	Fri, Jun 26, 2015	16.05	16.12	15.74	15.84
605	NYSE	TPH	Thu, Jun 25, 2015	16.05	16.15	15.93	16.05
604	NYSE	TPH	Wed, Jun 24, 2015	15.70	16.08	15.70	15.99
603	NYSE	TPH	Tue, Jun 23, 2015	15.55	15.75	15.46	15.63
602	NYSE	TPH	Mon, Jun 22, 2015	15.40	15.59	15.33	15.50
601	NYSE	TPH	Fri, Jun 19, 2015	15.12	15.38	15.05	15.32
600	NYSE	TPH	Thu, Jun 18, 2015	14.85	15.36	14.82	15.07
599	NYSE	TPH	Wed, Jun 17, 2015	14.89	14.94	14.75	14.84
598	NYSE	TPH	Tue, Jun 16, 2015	14.96	14.97	14.69	14.88
597	NYSE	TPH	Mon, Jun 15, 2015	14.98	15.20	14.92	14.95
596	NYSE	TPH	Fri, Jun 12, 2015	14.86	15.10	14.74	14.98
595	NYSE	TPH	Thu, Jun 11, 2015	14.68	15.00	14.61	14.88
594	NYSE	TPH	Wed, Jun 10, 2015	14.46	14.69	14.36	14.61
593	NYSE	TPH	Tue, Jun 9, 2015	14.54	14.59	14.22	14.41
592	NYSE	TPH	Mon, Jun 8, 2015	14.57	14.70	14.41	14.54
591	NYSE	TPH	Fri, Jun 5, 2015	14.58	14.66	14.28	14.58
590	NYSE	TPH	Thu, Jun 4, 2015	14.83	14.88	14.41	14.58
589	NYSE	TPH	Wed, Jun 3, 2015	14.72	14.99	14.54	14.88
588	NYSE	TPH	Tue, Jun 2, 2015	14.66	14.83	14.55	14.69
587	NYSE	TPH	Mon, Jun 1, 2015	14.88	15.05	14.68	14.69
586	NYSE	TPH	Fri, May 29, 2015	14.67	14.67	14.37	14.42
585	NYSE	TPH	Thu, May 28, 2015	14.59	14.91	14.53	14.71
584	NYSE	TPH	Wed, May 27, 2015	14.53	14.67	14.29	14.63
583	NYSE	TPH	Tue, May 26, 2015	14.59	14.75	14.40	14.53
582	NYSE	TPH	Fri, May 22, 2015	14.86	14.95	14.56	14.59
581	NYSE	TPH	Thu, May 21, 2015	14.88	14.98	14.67	14.87
580	NYSE	TPH	Wed, May 20, 2015	14.77	14.98	14.51	14.90
579	NYSE	TPH	Tue, May 19, 2015	14.80	15.06	14.60	14.74
578	NYSE	TPH	Mon, May 18, 2015	14.51	14.70	14.36	14.69
577	NYSE	TPH	Fri, May 15, 2015	14.21	14.56	14.13	14.51
576	NYSE	TPH	Thu, May 14, 2015	14.22	14.33	14.06	14.26
575	NYSE	TPH	Wed, May 13, 2015	14.23	14.29	14.01	14.13
574	NYSE	TPH	Tue, May 12, 2015	14.23	14.34	13.94	14.23
573	NYSE	TPH	Mon, May 11, 2015	14.71	14.79	14.28	14.37
572	NYSE	TPH	Fri, May 8, 2015	15.23	15.23	14.46	14.73
571	NYSE	TPH	Thu, May 7, 2015	14.33	14.63	14.16	14.56
570	NYSE	TPH	Wed, May 6, 2015	14.44	14.49	14.23	14.35
569	NYSE	TPH	Tue, May 5, 2015	14.44	14.53	14.30	14.43
568	NYSE	TPH	Mon, May 4, 2015	14.40	14.63	14.27	14.44
567	NYSE	TPH	Fri, May 1, 2015	14.28	14.51	14.26	14.41
566	NYSE	TPH	Thu, Apr 30, 2015	14.40	14.62	14.24	14.28
565	NYSE	TPH	Wed, Apr 29, 2015	14.75	14.77	14.27	14.47
564	NYSE	TPH	Tue, Apr 28, 2015	14.64	14.84	14.42	14.77
563	NYSE	TPH	Mon, Apr 27, 2015	14.84	15.00	14.58	14.65
562	NYSE	TPH	Fri, Apr 24, 2015	14.59	14.80	14.32	14.78
561	NYSE	TPH	Thu, Apr 23, 2015	14.93	14.99	14.40	14.58
560	NYSE	TPH	Wed, Apr 22, 2015	15.06	15.11	14.82	15.03
559	NYSE	TPH	Tue, Apr 21, 2015	15.00	15.18	14.95	15.08
558	NYSE	TPH	Mon, Apr 20, 2015	15.06	15.09	14.77	14.99
557	NYSE	TPH	Fri, Apr 17, 2015	14.77	15.01	14.62	14.97
556	NYSE	TPH	Thu, Apr 16, 2015	15.18	15.21	14.70	14.89
555	NYSE	TPH	Wed, Apr 15, 2015	15.24	15.40	15.06	15.21
554	NYSE	TPH	Tue, Apr 14, 2015	15.08	15.16	14.82	15.16
553	NYSE	TPH	Mon, Apr 13, 2015	15.10	15.15	14.83	15.03
552	NYSE	TPH	Fri, Apr 10, 2015	15.00	15.12	14.63	15.09
551	NYSE	TPH	Thu, Apr 9, 2015	15.29	15.29	14.77	15.00
550	NYSE	TPH	Wed, Apr 8, 2015	15.10	15.36	15.07	15.30
549	NYSE	TPH	Tue, Apr 7, 2015	15.29	15.36	14.99	15.11
548	NYSE	TPH	Mon, Apr 6, 2015	15.39	15.81	15.20	15.29
547	NYSE	TPH	Thu, Apr 2, 2015	15.16	15.58	15.16	15.48
546	NYSE	TPH	Wed, Apr 1, 2015	15.46	15.50	15.03	15.15
545	NYSE	TPH	Tue, Mar 31, 2015	15.46	15.85	15.30	15.43
544	NYSE	TPH	Mon, Mar 30, 2015	15.04	15.49	15.04	15.47
543	NYSE	TPH	Fri, Mar 27, 2015	14.81	15.15	14.78	15.02
542	NYSE	TPH	Thu, Mar 26, 2015	14.88	15.02	14.68	14.80
541	NYSE	TPH	Wed, Mar 25, 2015	15.43	15.61	14.93	14.93
540	NYSE	TPH	Tue, Mar 24, 2015	15.10	15.48	14.93	15.43
539	NYSE	TPH	Mon, Mar 23, 2015	15.25	15.27	15.07	15.08
538	NYSE	TPH	Fri, Mar 20, 2015	15.10	15.45	15.05	15.21
537	NYSE	TPH	Thu, Mar 19, 2015	15.11	15.45	14.91	15.03
536	NYSE	TPH	Wed, Mar 18, 2015	14.59	15.08	14.42	14.98
535	NYSE	TPH	Tue, Mar 17, 2015	14.78	14.80	14.49	14.59
534	NYSE	TPH	Mon, Mar 16, 2015	14.77	14.98	14.68	14.83
533	NYSE	TPH	Fri, Mar 13, 2015	14.90	14.94	14.48	14.70
532	NYSE	TPH	Thu, Mar 12, 2015	14.63	14.96	14.63	14.94
531	NYSE	TPH	Wed, Mar 11, 2015	14.37	14.64	14.25	14.57
530	NYSE	TPH	Tue, Mar 10, 2015	14.49	14.56	14.33	14.38
529	NYSE	TPH	Mon, Mar 9, 2015	14.62	14.69	14.48	14.57
528	NYSE	TPH	Fri, Mar 6, 2015	14.82	14.99	14.63	14.66
527	NYSE	TPH	Thu, Mar 5, 2015	15.10	15.12	14.85	14.97
526	NYSE	TPH	Wed, Mar 4, 2015	14.96	15.17	14.62	15.11
525	NYSE	TPH	Tue, Mar 3, 2015	15.66	15.75	14.71	14.99
524	NYSE	TPH	Mon, Mar 2, 2015	15.91	16.06	15.87	15.91
523	NYSE	TPH	Fri, Feb 27, 2015	15.83	16.05	15.80	15.88
522	NYSE	TPH	Thu, Feb 26, 2015	15.88	16.00	15.55	15.80
521	NYSE	TPH	Wed, Feb 25, 2015	15.90	16.14	15.76	15.91
520	NYSE	TPH	Tue, Feb 24, 2015	15.68	16.00	15.67	15.87
519	NYSE	TPH	Mon, Feb 23, 2015	15.61	15.67	15.33	15.52
518	NYSE	TPH	Fri, Feb 20, 2015	15.78	15.87	15.42	15.67
517	NYSE	TPH	Thu, Feb 19, 2015	15.89	16.03	15.71	15.84
516	NYSE	TPH	Wed, Feb 18, 2015	15.80	15.98	15.66	15.90
515	NYSE	TPH	Tue, Feb 17, 2015	15.65	16.05	15.50	15.80
514	NYSE	TPH	Fri, Feb 13, 2015	15.45	15.72	15.42	15.64
513	NYSE	TPH	Thu, Feb 12, 2015	15.16	15.52	14.99	15.49
512	NYSE	TPH	Wed, Feb 11, 2015	15.22	15.51	15.00	15.10
511	NYSE	TPH	Tue, Feb 10, 2015	15.25	15.45	14.93	15.21
510	NYSE	TPH	Mon, Feb 9, 2015	15.07	15.54	15.00	15.15
509	NYSE	TPH	Fri, Feb 6, 2015	15.01	15.16	14.95	15.07
508	NYSE	TPH	Thu, Feb 5, 2015	15.10	15.38	14.78	14.99
507	NYSE	TPH	Wed, Feb 4, 2015	14.65	15.28	14.54	15.10
506	NYSE	TPH	Tue, Feb 3, 2015	14.42	14.78	14.31	14.73
505	NYSE	TPH	Mon, Feb 2, 2015	14.32	14.65	14.21	14.41
504	NYSE	TPH	Fri, Jan 30, 2015	14.46	14.79	14.17	14.33
503	NYSE	TPH	Thu, Jan 29, 2015	14.25	14.80	14.24	14.59
502	NYSE	TPH	Wed, Jan 28, 2015	14.20	14.57	14.10	14.23
501	NYSE	TPH	Tue, Jan 27, 2015	13.98	14.29	13.88	14.19
500	NYSE	TPH	Mon, Jan 26, 2015	13.79	14.25	13.64	14.15
499	NYSE	TPH	Fri, Jan 23, 2015	13.74	13.80	13.48	13.65
498	NYSE	TPH	Thu, Jan 22, 2015	13.84	13.88	13.53	13.73
497	NYSE	TPH	Wed, Jan 21, 2015	13.59	13.88	13.56	13.74
496	NYSE	TPH	Tue, Jan 20, 2015	14.28	14.32	13.48	13.59
495	NYSE	TPH	Fri, Jan 16, 2015	13.97	14.53	13.68	14.34
494	NYSE	TPH	Thu, Jan 15, 2015	15.30	15.41	14.01	14.06
493	NYSE	TPH	Wed, Jan 14, 2015	15.10	15.53	14.86	15.23
492	NYSE	TPH	Tue, Jan 13, 2015	16.23	16.57	14.97	15.31
491	NYSE	TPH	Mon, Jan 12, 2015	15.96	16.47	15.77	16.03
490	NYSE	TPH	Fri, Jan 9, 2015	15.97	16.22	15.88	15.97
489	NYSE	TPH	Thu, Jan 8, 2015	15.85	15.98	15.73	15.89
488	NYSE	TPH	Wed, Jan 7, 2015	15.10	15.75	15.03	15.69
487	NYSE	TPH	Tue, Jan 6, 2015	15.08	15.24	14.87	15.01
486	NYSE	TPH	Mon, Jan 5, 2015	15.01	15.10	14.87	15.05
485	NYSE	TPH	Fri, Jan 2, 2015	15.36	15.36	14.84	15.12
484	NYSE	TPH	Wed, Dec 31, 2014	15.01	15.30	15.01	15.25
483	NYSE	TPH	Tue, Dec 30, 2014	14.86	15.03	14.86	15.00
482	NYSE	TPH	Mon, Dec 29, 2014	14.62	15.00	14.62	14.89
481	NYSE	TPH	Fri, Dec 26, 2014	14.68	14.83	14.63	14.65
480	NYSE	TPH	Wed, Dec 24, 2014	14.54	14.70	14.44	14.61
479	NYSE	TPH	Tue, Dec 23, 2014	14.54	14.75	14.47	14.54
478	NYSE	TPH	Mon, Dec 22, 2014	14.52	14.60	14.34	14.50
477	NYSE	TPH	Fri, Dec 19, 2014	14.56	14.61	14.34	14.49
476	NYSE	TPH	Thu, Dec 18, 2014	14.60	14.66	14.42	14.62
475	NYSE	TPH	Wed, Dec 17, 2014	13.88	14.45	13.79	14.41
474	NYSE	TPH	Tue, Dec 16, 2014	13.78	13.92	13.62	13.82
473	NYSE	TPH	Mon, Dec 15, 2014	14.17	14.29	13.59	13.84
472	NYSE	TPH	Fri, Dec 12, 2014	14.28	14.33	14.11	14.15
471	NYSE	TPH	Thu, Dec 11, 2014	14.58	14.62	14.38	14.40
470	NYSE	TPH	Wed, Dec 10, 2014	15.08	15.08	14.54	14.56
469	NYSE	TPH	Tue, Dec 9, 2014	14.98	15.20	14.89	15.11
468	NYSE	TPH	Mon, Dec 8, 2014	15.18	15.27	15.00	15.10
467	NYSE	TPH	Fri, Dec 5, 2014	15.06	15.32	14.98	15.18
466	NYSE	TPH	Thu, Dec 4, 2014	15.02	15.13	14.95	15.06
465	NYSE	TPH	Wed, Dec 3, 2014	15.13	15.31	15.02	15.11
464	NYSE	TPH	Tue, Dec 2, 2014	15.10	15.19	15.00	15.10
463	NYSE	TPH	Mon, Dec 1, 2014	15.27	15.30	14.95	15.08
462	NYSE	TPH	Fri, Nov 28, 2014	15.34	15.42	15.10	15.26
461	NYSE	TPH	Wed, Nov 26, 2014	15.29	15.36	15.07	15.34
460	NYSE	TPH	Tue, Nov 25, 2014	15.19	15.32	15.04	15.30
459	NYSE	TPH	Mon, Nov 24, 2014	14.98	15.22	14.95	15.21
458	NYSE	TPH	Fri, Nov 21, 2014	15.10	15.14	14.85	14.98
457	NYSE	TPH	Thu, Nov 20, 2014	14.40	15.00	14.23	14.87
456	NYSE	TPH	Wed, Nov 19, 2014	14.62	14.65	14.27	14.41
455	NYSE	TPH	Tue, Nov 18, 2014	14.79	14.93	14.51	14.62
454	NYSE	TPH	Mon, Nov 17, 2014	14.91	15.06	14.64	14.75
453	NYSE	TPH	Fri, Nov 14, 2014	14.78	15.00	14.71	14.87
452	NYSE	TPH	Thu, Nov 13, 2014	14.93	15.02	14.85	14.94
451	NYSE	TPH	Wed, Nov 12, 2014	14.96	15.09	14.87	14.94
450	NYSE	TPH	Tue, Nov 11, 2014	14.82	15.09	14.70	15.07
449	NYSE	TPH	Mon, Nov 10, 2014	14.49	14.78	14.48	14.78
448	NYSE	TPH	Fri, Nov 7, 2014	14.06	14.31	13.94	14.30
447	NYSE	TPH	Thu, Nov 6, 2014	14.03	14.25	13.60	14.08
446	NYSE	TPH	Wed, Nov 5, 2014	13.64	13.72	13.42	13.61
445	NYSE	TPH	Tue, Nov 4, 2014	13.56	13.68	13.32	13.44
444	NYSE	TPH	Mon, Nov 3, 2014	13.69	13.82	13.47	13.62
443	NYSE	TPH	Fri, Oct 31, 2014	13.99	14.22	13.69	13.69
442	NYSE	TPH	Thu, Oct 30, 2014	13.53	13.90	13.41	13.81
441	NYSE	TPH	Wed, Oct 29, 2014	14.04	14.07	13.42	13.57
440	NYSE	TPH	Tue, Oct 28, 2014	13.75	14.08	13.66	14.05
439	NYSE	TPH	Mon, Oct 27, 2014	13.70	13.80	13.40	13.74
438	NYSE	TPH	Fri, Oct 24, 2014	13.81	13.90	13.46	13.78
437	NYSE	TPH	Thu, Oct 23, 2014	13.63	13.92	13.46	13.81
436	NYSE	TPH	Wed, Oct 22, 2014	13.85	13.98	13.50	13.52
435	NYSE	TPH	Tue, Oct 21, 2014	13.85	14.15	13.70	13.85
434	NYSE	TPH	Mon, Oct 20, 2014	13.40	13.88	13.40	13.82
433	NYSE	TPH	Fri, Oct 17, 2014	13.39	13.69	13.23	13.49
432	NYSE	TPH	Thu, Oct 16, 2014	13.16	13.52	12.97	13.21
431	NYSE	TPH	Wed, Oct 15, 2014	12.70	13.51	12.62	13.35
430	NYSE	TPH	Tue, Oct 14, 2014	12.86	13.14	12.69	12.92
429	NYSE	TPH	Mon, Oct 13, 2014	12.83	13.11	12.71	12.73
428	NYSE	TPH	Fri, Oct 10, 2014	13.16	13.20	12.59	12.81
427	NYSE	TPH	Thu, Oct 9, 2014	13.76	13.84	13.09	13.20
426	NYSE	TPH	Wed, Oct 8, 2014	13.41	13.88	13.25	13.79
425	NYSE	TPH	Tue, Oct 7, 2014	13.54	13.74	13.40	13.42
424	NYSE	TPH	Mon, Oct 6, 2014	13.53	13.67	13.30	13.61
423	NYSE	TPH	Fri, Oct 3, 2014	13.42	13.63	13.32	13.51
422	NYSE	TPH	Thu, Oct 2, 2014	12.76	13.42	12.72	13.39
421	NYSE	TPH	Wed, Oct 1, 2014	12.92	12.98	12.61	12.75
420	NYSE	TPH	Tue, Sep 30, 2014	13.03	13.20	12.78	12.94
419	NYSE	TPH	Mon, Sep 29, 2014	13.14	13.19	12.93	13.01
418	NYSE	TPH	Fri, Sep 26, 2014	13.33	13.41	13.12	13.30
417	NYSE	TPH	Thu, Sep 25, 2014	13.43	13.61	13.27	13.32
416	NYSE	TPH	Wed, Sep 24, 2014	13.35	13.59	13.17	13.45
415	NYSE	TPH	Tue, Sep 23, 2014	13.40	13.53	13.27	13.42
414	NYSE	TPH	Mon, Sep 22, 2014	14.08	14.08	13.44	13.48
413	NYSE	TPH	Fri, Sep 19, 2014	14.51	14.56	13.90	14.17
412	NYSE	TPH	Thu, Sep 18, 2014	14.29	14.56	14.27	14.50
411	NYSE	TPH	Wed, Sep 17, 2014	14.15	14.47	14.09	14.30
410	NYSE	TPH	Tue, Sep 16, 2014	14.10	14.25	14.03	14.04
409	NYSE	TPH	Mon, Sep 15, 2014	14.36	14.36	13.94	14.16
408	NYSE	TPH	Fri, Sep 12, 2014	14.14	14.18	13.93	14.08
407	NYSE	TPH	Thu, Sep 11, 2014	13.89	14.22	13.89	14.18
406	NYSE	TPH	Wed, Sep 10, 2014	13.89	14.04	13.75	13.93
405	NYSE	TPH	Tue, Sep 9, 2014	14.14	14.14	13.79	13.89
404	NYSE	TPH	Mon, Sep 8, 2014	14.19	14.33	14.04	14.12
403	NYSE	TPH	Fri, Sep 5, 2014	14.32	14.49	14.10	14.20
402	NYSE	TPH	Thu, Sep 4, 2014	14.48	14.74	14.33	14.34
401	NYSE	TPH	Wed, Sep 3, 2014	14.84	14.90	14.39	14.44
400	NYSE	TPH	Tue, Sep 2, 2014	14.93	14.96	14.69	14.80
399	NYSE	TPH	Fri, Aug 29, 2014	14.78	14.95	14.59	14.80
398	NYSE	TPH	Thu, Aug 28, 2014	14.54	14.86	14.42	14.79
397	NYSE	TPH	Wed, Aug 27, 2014	14.56	14.60	14.41	14.58
396	NYSE	TPH	Tue, Aug 26, 2014	14.33	14.55	14.20	14.52
395	NYSE	TPH	Mon, Aug 25, 2014	14.47	14.56	14.28	14.31
394	NYSE	TPH	Fri, Aug 22, 2014	14.36	14.42	14.23	14.36
393	NYSE	TPH	Thu, Aug 21, 2014	14.34	14.46	14.23	14.36
392	NYSE	TPH	Wed, Aug 20, 2014	14.41	14.45	14.20	14.34
391	NYSE	TPH	Tue, Aug 19, 2014	14.49	14.64	14.34	14.45
390	NYSE	TPH	Mon, Aug 18, 2014	13.95	14.36	13.88	14.24
389	NYSE	TPH	Fri, Aug 15, 2014	13.82	14.06	13.53	13.74
388	NYSE	TPH	Thu, Aug 14, 2014	13.39	13.78	13.34	13.70
387	NYSE	TPH	Wed, Aug 13, 2014	12.94	13.39	12.90	13.31
386	NYSE	TPH	Tue, Aug 12, 2014	13.00	13.08	12.82	12.91
385	NYSE	TPH	Mon, Aug 11, 2014	13.25	13.26	12.90	13.03
384	NYSE	TPH	Fri, Aug 8, 2014	13.48	13.48	13.11	13.15
383	NYSE	TPH	Thu, Aug 7, 2014	14.30	14.30	13.30	13.48
382	NYSE	TPH	Wed, Aug 6, 2014	13.33	13.43	13.25	13.31
381	NYSE	TPH	Tue, Aug 5, 2014	13.48	13.65	13.28	13.34
380	NYSE	TPH	Mon, Aug 4, 2014	13.39	13.54	13.25	13.50
379	NYSE	TPH	Fri, Aug 1, 2014	13.55	13.71	13.24	13.28
378	NYSE	TPH	Thu, Jul 31, 2014	13.63	13.63	13.34	13.51
377	NYSE	TPH	Wed, Jul 30, 2014	13.90	13.95	13.50	13.73
376	NYSE	TPH	Tue, Jul 29, 2014	13.96	14.09	13.76	13.84
375	NYSE	TPH	Mon, Jul 28, 2014	14.21	14.33	13.73	13.91
374	NYSE	TPH	Fri, Jul 25, 2014	14.47	14.47	14.09	14.20
373	NYSE	TPH	Thu, Jul 24, 2014	14.82	14.91	14.37	14.48
372	NYSE	TPH	Wed, Jul 23, 2014	14.70	14.95	14.51	14.83
371	NYSE	TPH	Tue, Jul 22, 2014	14.64	14.87	14.57	14.71
370	NYSE	TPH	Mon, Jul 21, 2014	14.62	14.75	14.49	14.56
369	NYSE	TPH	Fri, Jul 18, 2014	14.50	14.92	14.50	14.68
368	NYSE	TPH	Thu, Jul 17, 2014	14.99	14.99	14.51	14.58
367	NYSE	TPH	Wed, Jul 16, 2014	14.88	15.05	14.64	15.00
366	NYSE	TPH	Tue, Jul 15, 2014	15.21	15.23	14.81	14.85
365	NYSE	TPH	Mon, Jul 14, 2014	15.20	15.25	14.96	15.23
364	NYSE	TPH	Fri, Jul 11, 2014	15.38	15.38	14.68	14.81
363	NYSE	TPH	Thu, Jul 10, 2014	15.37	15.45	15.10	15.17
362	NYSE	TPH	Wed, Jul 9, 2014	16.06	16.09	15.73	15.77
361	NYSE	TPH	Tue, Jul 8, 2014	15.92	16.45	15.92	16.05
360	NYSE	TPH	Mon, Jul 7, 2014	15.79	15.88	15.60	15.85
359	NYSE	TPH	Thu, Jul 3, 2014	15.66	15.95	15.42	15.76
358	NYSE	TPH	Wed, Jul 2, 2014	15.65	15.82	15.46	15.46
357	NYSE	TPH	Tue, Jul 1, 2014	15.76	15.93	15.34	15.85
356	NYSE	TPH	Mon, Jun 30, 2014	15.33	15.75	15.25	15.72
355	NYSE	TPH	Fri, Jun 27, 2014	15.50	15.70	15.12	15.33
354	NYSE	TPH	Thu, Jun 26, 2014	15.81	15.85	15.45	15.53
353	NYSE	TPH	Wed, Jun 25, 2014	16.32	16.44	15.55	15.95
352	NYSE	TPH	Tue, Jun 24, 2014	16.20	16.66	16.11	16.40
351	NYSE	TPH	Mon, Jun 23, 2014	16.11	16.52	15.89	16.28
350	NYSE	TPH	Fri, Jun 20, 2014	16.78	16.80	15.95	16.09
349	NYSE	TPH	Thu, Jun 19, 2014	16.87	16.99	16.51	16.78
348	NYSE	TPH	Wed, Jun 18, 2014	16.71	16.83	16.40	16.80
347	NYSE	TPH	Tue, Jun 17, 2014	16.50	16.73	16.25	16.69
346	NYSE	TPH	Mon, Jun 16, 2014	16.47	16.65	16.21	16.44
345	NYSE	TPH	Fri, Jun 13, 2014	16.53	16.76	16.41	16.55
344	NYSE	TPH	Thu, Jun 12, 2014	16.54	16.65	16.25	16.53
343	NYSE	TPH	Wed, Jun 11, 2014	16.52	16.78	16.45	16.54
342	NYSE	TPH	Tue, Jun 10, 2014	16.39	16.95	16.29	16.55
341	NYSE	TPH	Mon, Jun 9, 2014	15.81	16.81	15.81	16.36
340	NYSE	TPH	Fri, Jun 6, 2014	15.76	16.25	15.71	15.87
339	NYSE	TPH	Thu, Jun 5, 2014	15.41	15.67	15.14	15.62
338	NYSE	TPH	Wed, Jun 4, 2014	15.24	15.36	15.00	15.32
337	NYSE	TPH	Tue, Jun 3, 2014	15.38	15.38	15.18	15.26
336	NYSE	TPH	Mon, Jun 2, 2014	15.23	15.50	15.11	15.46
335	NYSE	TPH	Fri, May 30, 2014	15.52	15.60	15.13	15.25
334	NYSE	TPH	Thu, May 29, 2014	15.49	15.49	15.10	15.30
333	NYSE	TPH	Wed, May 28, 2014	15.03	15.50	14.91	15.15
332	NYSE	TPH	Tue, May 27, 2014	15.18	15.58	14.86	14.98
331	NYSE	TPH	Fri, May 23, 2014	15.45	15.65	14.71	15.01
330	NYSE	TPH	Thu, May 22, 2014	16.49	16.58	15.38	15.49
329	NYSE	TPH	Wed, May 21, 2014	16.95	16.99	16.47	16.50
328	NYSE	TPH	Tue, May 20, 2014	16.90	17.15	16.73	16.90
327	NYSE	TPH	Mon, May 19, 2014	16.89	17.07	16.80	16.96
326	NYSE	TPH	Fri, May 16, 2014	16.50	17.13	16.50	16.90
325	NYSE	TPH	Thu, May 15, 2014	16.49	16.49	15.84	16.18
324	NYSE	TPH	Wed, May 14, 2014	17.10	17.10	16.49	16.60
323	NYSE	TPH	Tue, May 13, 2014	16.89	17.35	16.83	17.11
322	NYSE	TPH	Mon, May 12, 2014	16.61	17.21	16.61	16.98
321	NYSE	TPH	Fri, May 9, 2014	16.60	16.87	16.49	16.60
320	NYSE	TPH	Thu, May 8, 2014	16.05	16.79	15.87	16.67
319	NYSE	TPH	Wed, May 7, 2014	16.33	16.39	16.01	16.02
318	NYSE	TPH	Tue, May 6, 2014	17.01	17.45	16.25	16.31
317	NYSE	TPH	Mon, May 5, 2014	16.38	16.50	16.27	16.44
316	NYSE	TPH	Fri, May 2, 2014	16.33	16.73	16.33	16.51
315	NYSE	TPH	Thu, May 1, 2014	16.04	16.53	16.04	16.32
314	NYSE	TPH	Wed, Apr 30, 2014	15.99	16.10	15.78	16.07
313	NYSE	TPH	Tue, Apr 29, 2014	15.90	16.18	15.81	16.04
312	NYSE	TPH	Mon, Apr 28, 2014	16.00	16.27	15.63	15.80
311	NYSE	TPH	Fri, Apr 25, 2014	16.34	16.34	15.87	15.98
310	NYSE	TPH	Thu, Apr 24, 2014	16.46	16.59	16.25	16.44
309	NYSE	TPH	Wed, Apr 23, 2014	16.42	16.55	16.33	16.40
308	NYSE	TPH	Tue, Apr 22, 2014	15.79	16.49	15.79	16.38
307	NYSE	TPH	Mon, Apr 21, 2014	15.93	16.15	15.64	15.73
306	NYSE	TPH	Thu, Apr 17, 2014	15.91	16.08	15.55	15.88
305	NYSE	TPH	Wed, Apr 16, 2014	15.91	16.09	15.68	15.95
304	NYSE	TPH	Tue, Apr 15, 2014	15.79	16.11	15.41	15.85
303	NYSE	TPH	Mon, Apr 14, 2014	15.97	16.03	15.49	15.72
302	NYSE	TPH	Fri, Apr 11, 2014	15.84	16.03	15.75	15.82
301	NYSE	TPH	Thu, Apr 10, 2014	16.34	16.57	15.95	15.97
300	NYSE	TPH	Wed, Apr 9, 2014	16.20	16.44	15.88	16.40
299	NYSE	TPH	Tue, Apr 8, 2014	16.30	16.70	16.15	16.20
298	NYSE	TPH	Mon, Apr 7, 2014	16.65	16.70	16.12	16.17
297	NYSE	TPH	Fri, Apr 4, 2014	17.14	17.35	16.32	16.69
296	NYSE	TPH	Thu, Apr 3, 2014	17.03	17.04	16.70	17.00
295	NYSE	TPH	Wed, Apr 2, 2014	16.48	17.21	16.46	17.07
294	NYSE	TPH	Tue, Apr 1, 2014	16.25	16.86	16.19	16.43
293	NYSE	TPH	Mon, Mar 31, 2014	16.59	16.68	16.19	16.23
292	NYSE	TPH	Fri, Mar 28, 2014	16.34	16.73	16.33	16.51
291	NYSE	TPH	Thu, Mar 27, 2014	16.52	16.66	16.23	16.26
290	NYSE	TPH	Wed, Mar 26, 2014	16.84	16.84	16.41	16.47
289	NYSE	TPH	Tue, Mar 25, 2014	16.94	17.11	16.55	16.72
288	NYSE	TPH	Mon, Mar 24, 2014	16.43	17.07	16.42	16.98
287	NYSE	TPH	Fri, Mar 21, 2014	17.30	17.50	16.33	16.45
286	NYSE	TPH	Thu, Mar 20, 2014	17.18	17.57	17.15	17.35
285	NYSE	TPH	Wed, Mar 19, 2014	17.61	17.80	17.02	17.20
284	NYSE	TPH	Tue, Mar 18, 2014	17.41	17.59	17.26	17.39
283	NYSE	TPH	Mon, Mar 17, 2014	17.45	18.06	17.34	17.44
282	NYSE	TPH	Fri, Mar 14, 2014	17.04	17.63	17.04	17.39
281	NYSE	TPH	Thu, Mar 13, 2014	17.38	17.38	17.00	17.12
280	NYSE	TPH	Wed, Mar 12, 2014	17.34	17.51	17.14	17.30
279	NYSE	TPH	Tue, Mar 11, 2014	17.78	17.84	17.16	17.39
278	NYSE	TPH	Mon, Mar 10, 2014	18.01	18.01	17.50	17.70
277	NYSE	TPH	Fri, Mar 7, 2014	18.23	18.39	17.97	18.08
276	NYSE	TPH	Thu, Mar 6, 2014	17.85	18.24	17.75	18.14
275	NYSE	TPH	Wed, Mar 5, 2014	18.00	18.09	17.73	17.85
274	NYSE	TPH	Tue, Mar 4, 2014	18.40	18.40	17.92	18.08
273	NYSE	TPH	Mon, Mar 3, 2014	17.99	18.29	17.55	18.05
272	NYSE	TPH	Fri, Feb 28, 2014	18.90	18.90	18.12	18.22
271	NYSE	TPH	Thu, Feb 27, 2014	19.15	19.56	18.44	18.90
270	NYSE	TPH	Wed, Feb 26, 2014	17.44	18.56	17.26	18.38
269	NYSE	TPH	Tue, Feb 25, 2014	17.46	17.65	17.26	17.37
268	NYSE	TPH	Mon, Feb 24, 2014	17.18	17.47	17.09	17.29
267	NYSE	TPH	Fri, Feb 21, 2014	16.62	17.37	16.62	17.19
266	NYSE	TPH	Thu, Feb 20, 2014	16.49	16.60	16.29	16.51
265	NYSE	TPH	Wed, Feb 19, 2014	16.81	16.88	16.40	16.49
264	NYSE	TPH	Tue, Feb 18, 2014	17.02	17.19	16.53	16.90
263	NYSE	TPH	Fri, Feb 14, 2014	16.95	17.28	16.35	16.93
262	NYSE	TPH	Thu, Feb 13, 2014	17.05	17.47	16.81	16.95
261	NYSE	TPH	Wed, Feb 12, 2014	17.57	17.70	17.06	17.21
260	NYSE	TPH	Tue, Feb 11, 2014	17.49	17.61	16.89	17.57
259	NYSE	TPH	Mon, Feb 10, 2014	18.45	18.53	17.87	18.19
258	NYSE	TPH	Fri, Feb 7, 2014	18.04	18.70	18.04	18.49
257	NYSE	TPH	Thu, Feb 6, 2014	17.51	18.46	17.47	18.04
256	NYSE	TPH	Wed, Feb 5, 2014	17.25	17.68	17.17	17.51
255	NYSE	TPH	Tue, Feb 4, 2014	17.27	17.50	17.10	17.26
254	NYSE	TPH	Mon, Feb 3, 2014	17.67	17.89	17.02	17.26
253	NYSE	TPH	Fri, Jan 31, 2014	17.50	17.96	17.35	17.64
252	NYSE	TPH	Thu, Jan 30, 2014	18.00	18.30	17.67	17.70
251	NYSE	TPH	Wed, Jan 29, 2014	17.56	17.80	17.35	17.71
250	NYSE	TPH	Tue, Jan 28, 2014	17.41	18.23	17.41	17.73
249	NYSE	TPH	Mon, Jan 27, 2014	17.88	18.22	17.18	17.35
248	NYSE	TPH	Fri, Jan 24, 2014	17.69	17.90	17.40	17.51
247	NYSE	TPH	Thu, Jan 23, 2014	17.83	18.18	17.53	17.61
246	NYSE	TPH	Wed, Jan 22, 2014	17.29	18.15	17.29	17.81
245	NYSE	TPH	Tue, Jan 21, 2014	17.98	17.98	17.25	17.31
244	NYSE	TPH	Fri, Jan 17, 2014	17.42	18.08	17.42	17.91
243	NYSE	TPH	Thu, Jan 16, 2014	17.36	17.71	17.11	17.48
242	NYSE	TPH	Wed, Jan 15, 2014	17.25	17.77	17.12	17.37
241	NYSE	TPH	Tue, Jan 14, 2014	17.15	17.49	17.01	17.21
240	NYSE	TPH	Mon, Jan 13, 2014	17.16	17.50	17.05	17.16
239	NYSE	TPH	Fri, Jan 10, 2014	17.83	17.99	17.08	17.96
238	NYSE	TPH	Thu, Jan 9, 2014	18.50	18.69	18.16	18.44
237	NYSE	TPH	Wed, Jan 8, 2014	18.83	19.06	18.24	18.49
236	NYSE	TPH	Tue, Jan 7, 2014	19.17	19.36	18.52	18.86
235	NYSE	TPH	Mon, Jan 6, 2014	19.65	19.78	19.13	19.16
234	NYSE	TPH	Fri, Jan 3, 2014	19.11	19.89	19.11	19.65
233	NYSE	TPH	Thu, Jan 2, 2014	19.90	20.00	18.95	19.14
232	NYSE	TPH	Tue, Dec 31, 2013	19.46	19.98	19.29	19.93
231	NYSE	TPH	Mon, Dec 30, 2013	19.23	19.50	19.00	19.32
230	NYSE	TPH	Fri, Dec 27, 2013	19.44	19.50	18.96	19.19
229	NYSE	TPH	Thu, Dec 26, 2013	19.57	19.81	19.06	19.35
228	NYSE	TPH	Tue, Dec 24, 2013	19.60	19.96	19.48	19.55
227	NYSE	TPH	Mon, Dec 23, 2013	19.35	20.11	19.35	19.50
226	NYSE	TPH	Fri, Dec 20, 2013	18.88	19.46	18.78	19.30
225	NYSE	TPH	Thu, Dec 19, 2013	18.74	19.05	18.41	18.69
224	NYSE	TPH	Wed, Dec 18, 2013	18.46	19.10	18.08	18.91
223	NYSE	TPH	Tue, Dec 17, 2013	18.10	18.46	17.82	18.32
222	NYSE	TPH	Mon, Dec 16, 2013	18.55	18.65	17.86	18.03
221	NYSE	TPH	Fri, Dec 13, 2013	18.31	18.64	18.02	18.42
220	NYSE	TPH	Thu, Dec 12, 2013	18.45	18.80	17.71	18.26
219	NYSE	TPH	Wed, Dec 11, 2013	19.38	19.57	18.39	18.43
218	NYSE	TPH	Tue, Dec 10, 2013	19.25	19.58	19.17	19.41
217	NYSE	TPH	Mon, Dec 9, 2013	18.87	19.39	18.87	19.25
216	NYSE	TPH	Fri, Dec 6, 2013	18.64	19.08	18.58	18.79
215	NYSE	TPH	Thu, Dec 5, 2013	19.13	19.45	18.43	18.54
214	NYSE	TPH	Wed, Dec 4, 2013	19.10	19.45	19.10	19.23
213	NYSE	TPH	Tue, Dec 3, 2013	19.10	19.32	19.02	19.21
212	NYSE	TPH	Mon, Dec 2, 2013	19.80	19.80	19.00	19.18
211	NYSE	TPH	Fri, Nov 29, 2013	19.80	20.29	19.50	19.85
210	NYSE	TPH	Wed, Nov 27, 2013	19.89	20.09	19.51	19.76
209	NYSE	TPH	Tue, Nov 26, 2013	18.99	20.09	18.99	19.92
208	NYSE	TPH	Mon, Nov 25, 2013	19.05	19.32	18.79	18.91
207	NYSE	TPH	Fri, Nov 22, 2013	18.88	19.35	18.83	19.05
206	NYSE	TPH	Thu, Nov 21, 2013	18.63	19.06	18.50	18.93
205	NYSE	TPH	Wed, Nov 20, 2013	18.66	18.99	18.47	18.63
204	NYSE	TPH	Tue, Nov 19, 2013	18.74	18.76	18.35	18.49
203	NYSE	TPH	Mon, Nov 18, 2013	18.86	19.03	18.56	18.67
202	NYSE	TPH	Fri, Nov 15, 2013	19.18	19.18	18.55	18.74
201	NYSE	TPH	Thu, Nov 14, 2013	18.36	19.39	18.36	19.04
200	NYSE	TPH	Wed, Nov 13, 2013	17.45	18.65	17.39	18.42
199	NYSE	TPH	Tue, Nov 12, 2013	16.46	17.27	16.44	16.82
198	NYSE	TPH	Mon, Nov 11, 2013	16.52	16.75	16.30	16.50
197	NYSE	TPH	Fri, Nov 8, 2013	16.62	16.91	16.31	16.50
196	NYSE	TPH	Thu, Nov 7, 2013	16.81	16.89	16.63	16.63
195	NYSE	TPH	Wed, Nov 6, 2013	16.65	16.99	16.53	16.70
194	NYSE	TPH	Tue, Nov 5, 2013	16.20	16.90	15.95	16.56
193	NYSE	TPH	Mon, Nov 4, 2013	16.97	17.80	15.95	16.15
192	NYSE	TPH	Fri, Nov 1, 2013	15.95	16.13	15.33	15.38
191	NYSE	TPH	Thu, Oct 31, 2013	15.94	16.01	15.71	15.92
190	NYSE	TPH	Wed, Oct 30, 2013	16.25	16.37	15.82	15.90
189	NYSE	TPH	Tue, Oct 29, 2013	16.09	16.34	16.03	16.20
188	NYSE	TPH	Mon, Oct 28, 2013	16.26	16.27	15.81	16.00
187	NYSE	TPH	Fri, Oct 25, 2013	16.44	16.49	16.12	16.20
186	NYSE	TPH	Thu, Oct 24, 2013	15.81	16.65	15.81	16.36
185	NYSE	TPH	Wed, Oct 23, 2013	15.32	16.08	15.32	15.75
184	NYSE	TPH	Tue, Oct 22, 2013	15.05	16.42	15.05	15.39
183	NYSE	TPH	Mon, Oct 21, 2013	14.10	15.99	13.79	14.89
182	NYSE	TPH	Fri, Oct 18, 2013	14.05	14.19	13.98	14.07
181	NYSE	TPH	Thu, Oct 17, 2013	13.68	13.95	13.68	13.92
180	NYSE	TPH	Wed, Oct 16, 2013	13.75	13.80	13.63	13.72
179	NYSE	TPH	Tue, Oct 15, 2013	13.71	13.90	13.61	13.71
178	NYSE	TPH	Mon, Oct 14, 2013	13.90	13.93	13.63	13.71
177	NYSE	TPH	Fri, Oct 11, 2013	13.88	14.03	13.84	13.93
176	NYSE	TPH	Thu, Oct 10, 2013	13.84	14.13	13.75	13.88
175	NYSE	TPH	Wed, Oct 9, 2013	13.50	13.79	13.43	13.66
174	NYSE	TPH	Tue, Oct 8, 2013	14.18	14.25	13.65	13.66
173	NYSE	TPH	Mon, Oct 7, 2013	13.98	14.30	13.98	14.23
172	NYSE	TPH	Fri, Oct 4, 2013	14.12	14.37	14.00	14.11
171	NYSE	TPH	Thu, Oct 3, 2013	14.63	14.65	14.04	14.17
170	NYSE	TPH	Wed, Oct 2, 2013	14.35	14.84	14.35	14.70
169	NYSE	TPH	Tue, Oct 1, 2013	14.69	14.80	14.38	14.42
168	NYSE	TPH	Mon, Sep 30, 2013	14.38	14.80	14.35	14.68
167	NYSE	TPH	Fri, Sep 27, 2013	14.40	14.63	14.40	14.54
166	NYSE	TPH	Thu, Sep 26, 2013	14.50	14.63	14.31	14.51
165	NYSE	TPH	Wed, Sep 25, 2013	14.64	14.77	14.17	14.46
164	NYSE	TPH	Tue, Sep 24, 2013	14.41	14.96	14.40	14.58
163	NYSE	TPH	Mon, Sep 23, 2013	14.97	15.00	14.19	14.38
162	NYSE	TPH	Fri, Sep 20, 2013	15.12	15.17	14.89	14.94
161	NYSE	TPH	Thu, Sep 19, 2013	15.22	15.35	15.04	15.12
160	NYSE	TPH	Wed, Sep 18, 2013	14.87	15.24	14.55	15.13
159	NYSE	TPH	Tue, Sep 17, 2013	15.01	15.09	14.88	14.97
158	NYSE	TPH	Mon, Sep 16, 2013	15.32	15.43	15.06	15.07
157	NYSE	TPH	Fri, Sep 13, 2013	15.20	15.28	14.90	15.18
156	NYSE	TPH	Thu, Sep 12, 2013	15.12	15.34	15.12	15.14
155	NYSE	TPH	Wed, Sep 11, 2013	14.95	15.14	14.74	15.09
154	NYSE	TPH	Tue, Sep 10, 2013	14.85	15.05	14.84	14.96
153	NYSE	TPH	Mon, Sep 9, 2013	14.13	15.07	14.10	14.79
152	NYSE	TPH	Fri, Sep 6, 2013	14.24	14.44	14.00	14.06
151	NYSE	TPH	Thu, Sep 5, 2013	14.28	14.30	13.95	14.08
150	NYSE	TPH	Wed, Sep 4, 2013	14.25	14.54	14.13	14.22
149	NYSE	TPH	Tue, Sep 3, 2013	14.16	14.54	14.11	14.25
148	NYSE	TPH	Fri, Aug 30, 2013	14.64	14.73	13.98	14.03
147	NYSE	TPH	Thu, Aug 29, 2013	14.25	14.64	14.25	14.57
146	NYSE	TPH	Wed, Aug 28, 2013	14.32	14.52	14.25	14.30
145	NYSE	TPH	Tue, Aug 27, 2013	14.50	14.77	14.31	14.35
144	NYSE	TPH	Mon, Aug 26, 2013	14.88	14.98	14.60	14.61
143	NYSE	TPH	Fri, Aug 23, 2013	15.32	15.32	14.83	14.90
142	NYSE	TPH	Thu, Aug 22, 2013	15.01	15.38	14.99	15.32
141	NYSE	TPH	Wed, Aug 21, 2013	15.09	15.21	14.88	15.04
140	NYSE	TPH	Tue, Aug 20, 2013	15.10	15.32	14.94	15.18
139	NYSE	TPH	Mon, Aug 19, 2013	15.09	15.36	14.92	15.04
138	NYSE	TPH	Fri, Aug 16, 2013	15.13	15.47	14.94	15.14
137	NYSE	TPH	Thu, Aug 15, 2013	15.15	15.27	14.69	15.09
136	NYSE	TPH	Wed, Aug 14, 2013	15.18	15.25	14.71	15.21
135	NYSE	TPH	Tue, Aug 13, 2013	16.00	16.10	14.95	15.10
134	NYSE	TPH	Mon, Aug 12, 2013	14.83	14.95	14.59	14.92
133	NYSE	TPH	Fri, Aug 9, 2013	15.13	15.13	14.71	14.78
132	NYSE	TPH	Thu, Aug 8, 2013	15.02	15.28	14.83	15.15
131	NYSE	TPH	Wed, Aug 7, 2013	14.97	15.06	14.82	14.92
130	NYSE	TPH	Tue, Aug 6, 2013	15.15	15.15	14.72	15.02
129	NYSE	TPH	Mon, Aug 5, 2013	15.23	15.44	15.09	15.20
128	NYSE	TPH	Fri, Aug 2, 2013	15.32	15.42	14.85	15.29
127	NYSE	TPH	Thu, Aug 1, 2013	15.20	15.55	15.10	15.45
126	NYSE	TPH	Wed, Jul 31, 2013	15.01	15.46	14.84	15.09
125	NYSE	TPH	Tue, Jul 30, 2013	15.24	15.46	14.95	14.98
124	NYSE	TPH	Mon, Jul 29, 2013	15.43	15.56	14.83	15.15
123	NYSE	TPH	Fri, Jul 26, 2013	15.35	15.70	15.23	15.44
122	NYSE	TPH	Thu, Jul 25, 2013	16.09	16.09	15.06	15.46
121	NYSE	TPH	Wed, Jul 24, 2013	16.74	16.79	15.94	16.10
120	NYSE	TPH	Tue, Jul 23, 2013	16.83	16.97	16.19	16.72
119	NYSE	TPH	Mon, Jul 22, 2013	17.10	17.10	16.80	16.81
118	NYSE	TPH	Fri, Jul 19, 2013	16.84	16.95	16.76	16.93
117	NYSE	TPH	Thu, Jul 18, 2013	16.82	16.98	16.80	16.90
116	NYSE	TPH	Wed, Jul 17, 2013	16.85	16.93	16.54	16.77
115	NYSE	TPH	Tue, Jul 16, 2013	16.78	16.95	16.46	16.74
114	NYSE	TPH	Mon, Jul 15, 2013	16.92	17.03	16.75	16.84
113	NYSE	TPH	Fri, Jul 12, 2013	16.86	17.22	16.52	16.92
112	NYSE	TPH	Thu, Jul 11, 2013	16.15	16.94	16.15	16.90
111	NYSE	TPH	Wed, Jul 10, 2013	16.06	16.22	15.90	15.93
110	NYSE	TPH	Tue, Jul 9, 2013	15.61	16.14	15.38	16.02
109	NYSE	TPH	Mon, Jul 8, 2013	16.31	16.55	15.33	15.50
108	NYSE	TPH	Fri, Jul 5, 2013	16.27	16.27	15.70	16.05
107	NYSE	TPH	Wed, Jul 3, 2013	15.99	16.19	15.65	16.08
106	NYSE	TPH	Tue, Jul 2, 2013	16.46	16.46	15.95	16.09
105	NYSE	TPH	Mon, Jul 1, 2013	16.69	16.69	16.10	16.35
104	NYSE	TPH	Fri, Jun 28, 2013	15.33	16.58	15.03	16.58
103	NYSE	TPH	Thu, Jun 27, 2013	14.82	15.38	14.82	15.34
102	NYSE	TPH	Wed, Jun 26, 2013	15.03	15.22	14.69	14.70
101	NYSE	TPH	Tue, Jun 25, 2013	14.63	15.01	14.35	14.92
100	NYSE	TPH	Mon, Jun 24, 2013	15.26	15.26	14.24	14.40
99	NYSE	TPH	Fri, Jun 21, 2013	16.14	16.23	15.42	15.44
98	NYSE	TPH	Thu, Jun 20, 2013	16.30	16.58	15.85	16.15
97	NYSE	TPH	Wed, Jun 19, 2013	16.66	16.67	16.40	16.46
96	NYSE	TPH	Tue, Jun 18, 2013	16.66	16.78	16.45	16.61
95	NYSE	TPH	Mon, Jun 17, 2013	16.70	17.04	16.45	16.59
94	NYSE	TPH	Fri, Jun 14, 2013	16.75	16.82	16.53	16.61
93	NYSE	TPH	Thu, Jun 13, 2013	16.55	16.84	16.20	16.72
92	NYSE	TPH	Wed, Jun 12, 2013	16.89	17.05	16.47	16.61
91	NYSE	TPH	Tue, Jun 11, 2013	16.36	17.04	16.18	16.79
90	NYSE	TPH	Mon, Jun 10, 2013	16.68	16.89	16.22	16.60
89	NYSE	TPH	Fri, Jun 7, 2013	16.30	16.72	16.26	16.67
88	NYSE	TPH	Thu, Jun 6, 2013	16.43	16.50	15.79	16.17
87	NYSE	TPH	Wed, Jun 5, 2013	16.56	16.68	16.25	16.42
86	NYSE	TPH	Tue, Jun 4, 2013	16.95	17.05	16.43	16.63
85	NYSE	TPH	Mon, Jun 3, 2013	16.98	17.16	16.76	16.92
84	NYSE	TPH	Fri, May 31, 2013	16.89	17.25	16.76	16.84
83	NYSE	TPH	Thu, May 30, 2013	17.32	17.45	16.57	17.01
82	NYSE	TPH	Wed, May 29, 2013	18.09	18.09	17.21	17.31
81	NYSE	TPH	Tue, May 28, 2013	18.33	18.50	18.01	18.14
80	NYSE	TPH	Fri, May 24, 2013	18.00	18.22	17.87	18.08
79	NYSE	TPH	Thu, May 23, 2013	17.71	18.08	17.60	18.04
78	NYSE	TPH	Wed, May 22, 2013	18.10	18.37	17.88	17.96
77	NYSE	TPH	Tue, May 21, 2013	18.10	18.15	17.86	18.03
76	NYSE	TPH	Mon, May 20, 2013	18.15	18.63	18.00	18.06
75	NYSE	TPH	Fri, May 17, 2013	18.17	18.63	18.17	18.25
74	NYSE	TPH	Thu, May 16, 2013	18.89	19.00	17.80	18.26
73	NYSE	TPH	Wed, May 15, 2013	19.90	20.48	18.65	19.00
72	NYSE	TPH	Tue, May 14, 2013	18.96	19.27	18.57	19.20
71	NYSE	TPH	Mon, May 13, 2013	18.78	18.84	18.42	18.73
70	NYSE	TPH	Fri, May 10, 2013	18.77	18.90	18.56	18.88
69	NYSE	TPH	Thu, May 9, 2013	19.04	19.06	18.65	18.70
68	NYSE	TPH	Wed, May 8, 2013	19.16	19.23	18.77	19.08
67	NYSE	TPH	Tue, May 7, 2013	19.08	19.20	18.99	19.10
66	NYSE	TPH	Mon, May 6, 2013	18.86	19.15	18.78	18.99
65	NYSE	TPH	Fri, May 3, 2013	19.02	19.23	18.78	18.86
64	NYSE	TPH	Thu, May 2, 2013	18.60	18.93	18.37	18.86
63	NYSE	TPH	Wed, May 1, 2013	19.00	19.23	18.20	18.50
62	NYSE	TPH	Tue, Apr 30, 2013	19.28	19.38	18.70	19.00
61	NYSE	TPH	Mon, Apr 29, 2013	19.76	19.86	19.20	19.32
60	NYSE	TPH	Fri, Apr 26, 2013	19.27	19.77	19.27	19.63
59	NYSE	TPH	Thu, Apr 25, 2013	19.45	19.88	18.82	19.62
58	NYSE	TPH	Wed, Apr 24, 2013	19.36	19.50	19.12	19.45
57	NYSE	TPH	Tue, Apr 23, 2013	18.95	19.58	18.80	19.40
56	NYSE	TPH	Mon, Apr 22, 2013	18.88	19.00	18.53	18.85
55	NYSE	TPH	Fri, Apr 19, 2013	18.79	18.83	18.40	18.76
54	NYSE	TPH	Thu, Apr 18, 2013	18.75	19.36	18.57	18.75
53	NYSE	TPH	Wed, Apr 17, 2013	18.58	18.89	18.48	18.70
52	NYSE	TPH	Tue, Apr 16, 2013	18.62	19.19	18.44	18.73
51	NYSE	TPH	Mon, Apr 15, 2013	19.19	19.29	18.21	18.50
50	NYSE	TPH	Fri, Apr 12, 2013	19.13	19.36	19.13	19.25
49	NYSE	TPH	Thu, Apr 11, 2013	19.18	19.44	19.10	19.26
48	NYSE	TPH	Wed, Apr 10, 2013	19.75	19.94	19.23	19.28
47	NYSE	TPH	Tue, Apr 9, 2013	19.67	19.70	19.37	19.65
46	NYSE	TPH	Mon, Apr 8, 2013	19.44	19.64	19.23	19.59
45	NYSE	TPH	Fri, Apr 5, 2013	19.00	19.58	18.60	19.39
44	NYSE	TPH	Thu, Apr 4, 2013	19.11	19.14	18.91	19.03
43	NYSE	TPH	Wed, Apr 3, 2013	19.75	19.82	18.90	19.16
42	NYSE	TPH	Tue, Apr 2, 2013	20.15	20.15	19.68	19.74
41	NYSE	TPH	Mon, Apr 1, 2013	20.29	21.18	19.85	20.02
40	NYSE	TPH	Thu, Mar 28, 2013	20.45	20.51	19.78	20.15
39	NYSE	TPH	Wed, Mar 27, 2013	20.34	20.53	20.02	20.48
38	NYSE	TPH	Tue, Mar 26, 2013	20.07	20.86	20.07	20.50
37	NYSE	TPH	Mon, Mar 25, 2013	19.67	20.00	19.48	19.93
36	NYSE	TPH	Fri, Mar 22, 2013	19.91	20.21	19.25	19.51
35	NYSE	TPH	Thu, Mar 21, 2013	20.59	20.88	19.71	19.95
34	NYSE	TPH	Wed, Mar 20, 2013	19.76	20.97	19.76	20.51
33	NYSE	TPH	Tue, Mar 19, 2013	19.46	21.25	18.26	19.73
32	NYSE	TPH	Mon, Mar 18, 2013	18.76	19.90	18.76	19.64
31	NYSE	TPH	Fri, Mar 15, 2013	19.09	19.22	18.66	18.99
30	NYSE	TPH	Thu, Mar 14, 2013	19.00	19.13	18.50	19.06
29	NYSE	TPH	Wed, Mar 13, 2013	19.10	19.40	18.81	18.97
28	NYSE	TPH	Tue, Mar 12, 2013	19.23	19.28	19.00	19.15
27	NYSE	TPH	Mon, Mar 11, 2013	19.08	19.40	18.81	19.28
26	NYSE	TPH	Fri, Mar 8, 2013	18.48	19.17	18.25	19.03
25	NYSE	TPH	Thu, Mar 7, 2013	18.53	18.56	18.17	18.35
24	NYSE	TPH	Wed, Mar 6, 2013	18.39	18.55	18.15	18.55
23	NYSE	TPH	Tue, Mar 5, 2013	18.28	18.75	18.02	18.26
22	NYSE	TPH	Mon, Mar 4, 2013	18.23	18.41	17.90	18.12
21	NYSE	TPH	Fri, Mar 1, 2013	18.24	18.33	17.82	18.30
20	NYSE	TPH	Thu, Feb 28, 2013	18.39	18.75	18.13	18.40
19	NYSE	TPH	Wed, Feb 27, 2013	18.27	18.67	18.24	18.49
18	NYSE	TPH	Tue, Feb 26, 2013	18.63	18.63	17.77	18.27
17	NYSE	TPH	Mon, Feb 25, 2013	18.20	18.69	17.91	18.19
16	NYSE	TPH	Fri, Feb 22, 2013	18.15	18.23	17.65	18.06
15	NYSE	TPH	Thu, Feb 21, 2013	17.58	18.18	17.50	18.03
14	NYSE	TPH	Wed, Feb 20, 2013	18.40	18.67	17.82	17.97
13	NYSE	TPH	Tue, Feb 19, 2013	18.61	18.75	18.15	18.59
12	NYSE	TPH	Fri, Feb 15, 2013	18.89	18.98	18.71	18.76
11	NYSE	TPH	Thu, Feb 14, 2013	19.00	19.04	18.84	18.97
10	NYSE	TPH	Wed, Feb 13, 2013	18.86	19.19	18.61	19.03
9	NYSE	TPH	Tue, Feb 12, 2013	19.03	19.14	18.80	18.86
8	NYSE	TPH	Mon, Feb 11, 2013	18.60	19.31	18.60	19.02
7	NYSE	TPH	Fri, Feb 8, 2013	18.63	19.00	18.23	18.64
6	NYSE	TPH	Thu, Feb 7, 2013	18.00	18.54	17.99	18.45
5	NYSE	TPH	Wed, Feb 6, 2013	18.03	18.72	17.81	18.16
4	NYSE	TPH	Tue, Feb 5, 2013	18.45	18.46	17.80	18.18
3	NYSE	TPH	Mon, Feb 4, 2013	19.01	19.01	18.12	18.40
2	NYSE	TPH	Fri, Feb 1, 2013	19.25	19.35	18.40	19.00
1	NYSE	TPH	Thu, Jan 31, 2013	19.56	19.99	19.00	19.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Tri Pointe Homes Inc NYSE:TPH Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024