Indicators

Tri Pointe Homes Inc (NY: TPH )

38.96 -0.78 (-1.96%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.15	10.60	10.09	10.54	2,764,868	+0.47(+4.67%)
Jan 28, 2016	10.27	10.46	9.985	10.07	1,148,860	-0.04(-0.40%)
Jan 27, 2016	10.22	10.51	10.05	10.11	1,619,335	-0.08(-0.79%)
Jan 26, 2016	9.950	10.32	9.740	10.19	1,384,943	+0.33(+3.35%)
Jan 25, 2016	10.18	10.23	9.850	9.860	1,935,591	-0.40(-3.90%)
Jan 22, 2016	10.11	10.56	10.08	10.26	1,890,275	+0.34(+3.43%)
Jan 21, 2016	9.900	10.19	9.790	9.920	1,723,118	+0.08(+0.81%)
Jan 20, 2016	9.860	9.960	9.345	9.840	2,714,769	-0.24(-2.38%)
Jan 19, 2016	10.58	10.60	9.820	10.08	1,984,801	-0.35(-3.36%)
Jan 15, 2016	10.25	10.43	10.43	10.43	1,930,700	-0.14(-1.32%)
Jan 14, 2016	10.56	10.92	10.41	10.57	1,941,249	+0.31(+3.02%)
Jan 13, 2016	10.65	10.97	10.07	10.26	1,639,187	-0.39(-3.66%)
Jan 12, 2016	10.87	10.98	10.29	10.65	2,280,397	-0.11(-1.02%)
Jan 11, 2016	10.76	10.80	10.48	10.76	2,019,870	+0.09(+0.84%)
Jan 08, 2016	11.27	11.27	10.65	10.67	3,334,468	-0.50(-4.48%)
Jan 07, 2016	11.38	11.63	11.09	11.17	2,984,371	-0.53(-4.53%)
Jan 06, 2016	11.93	12.12	11.67	11.70	2,178,013	-0.40(-3.31%)
Jan 05, 2016	12.17	12.30	12.06	12.10	1,424,869	-0.07(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.