Skip to main content

Tri Pointe Homes Inc (NY: TPH )

38.66 +0.73 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.87 12.93 12.39 12.54 5,390,864 -0.32(-2.49%)
Mar 30, 2017 12.94 12.99 12.84 12.86 1,999,991 -0.09(-0.69%)
Mar 29, 2017 12.80 13.01 12.77 12.95 1,785,262 +0.10(+0.78%)
Mar 28, 2017 12.54 12.90 12.49 12.85 2,367,632 +0.25(+1.98%)
Mar 27, 2017 12.38 12.63 12.35 12.60 2,155,850 +0.01(+0.08%)
Mar 24, 2017 12.55 12.70 12.45 12.59 1,992,178 +0.07(+0.56%)
Mar 23, 2017 12.50 12.71 12.44 12.52 1,829,119 +0.02(+0.16%)
Mar 22, 2017 12.55 12.55 12.28 12.50 3,270,436 -0.01(-0.08%)
Mar 21, 2017 12.89 12.89 12.39 12.51 5,136,200 -0.35(-2.72%)
Mar 20, 2017 12.75 12.88 12.63 12.86 2,012,774 +0.13(+1.02%)
Mar 17, 2017 12.94 13.05 12.70 12.73 7,216,249 -0.58(-4.36%)
Mar 16, 2017 12.79 13.37 12.78 13.31 2,143,426 +0.55(+4.31%)
Mar 15, 2017 12.57 12.78 12.48 12.76 1,620,426 +0.26(+2.08%)
Mar 14, 2017 12.55 12.58 12.36 12.50 1,677,718 -0.11(-0.87%)
Mar 13, 2017 12.96 12.97 12.58 12.61 1,556,321 -0.35(-2.70%)
Mar 10, 2017 12.65 13.19 12.65 12.96 3,171,502 +0.41(+3.27%)
Mar 09, 2017 12.66 12.67 12.32 12.55 1,764,070 -0.10(-0.79%)
Mar 08, 2017 12.39 12.66 12.24 12.65 2,259,738 +0.31(+2.51%)
Mar 07, 2017 12.30 12.45 12.24 12.34 1,695,300 +0.14(+1.15%)
Mar 06, 2017 12.15 12.22 12.10 12.20 1,003,755 -0.07(-0.57%)
Mar 03, 2017 12.07 12.28 11.91 12.27 1,920,139 +0.18(+1.49%)
Mar 02, 2017 12.31 12.31 12.06 12.09 1,623,740 -0.22(-1.79%)
Mar 01, 2017 12.23 12.58 12.20 12.31 3,039,171 +0.37(+3.10%)
Feb 28, 2017 12.12 12.14 11.88 11.94 2,746,586 -0.16(-1.32%)
Feb 27, 2017 11.82 12.19 11.74 12.10 3,765,768 -0.11(-0.90%)
Feb 24, 2017 12.05 12.28 11.95 12.21 2,728,814 +0.10(+0.83%)
Feb 23, 2017 12.38 12.43 12.00 12.11 2,193,773 -0.21(-1.70%)
Feb 22, 2017 12.13 12.53 12.06 12.32 3,746,859 +0.15(+1.23%)
Feb 21, 2017 12.07 12.22 12.02 12.17 1,964,019 +0.10(+0.83%)
Feb 17, 2017 12.07 12.07 12.07 0 -0.11(-0.90%)
Feb 16, 2017 12.36 12.43 12.17 12.18 1,182,341 -0.16(-1.30%)
Feb 15, 2017 12.07 12.39 12.04 12.34 914,857 +0.21(+1.73%)
Feb 14, 2017 12.24 12.30 12.06 12.13 1,344,148 -0.19(-1.54%)
Feb 13, 2017 12.34 12.39 12.23 12.32 1,365,923 +0.04(+0.33%)
Feb 10, 2017 11.99 12.30 11.93 12.28 1,169,457 +0.35(+2.93%)
Feb 09, 2017 11.93 12.01 11.77 11.93 1,409,504 -0.01(-0.08%)
Feb 08, 2017 12.05 12.05 11.78 11.94 2,386,008 -0.15(-1.24%)
Feb 07, 2017 12.24 12.26 12.01 12.09 1,078,293 -0.15(-1.23%)
Feb 06, 2017 12.27 12.40 12.16 12.24 871,867 -0.09(-0.73%)
Feb 03, 2017 12.28 12.38 12.14 12.33 1,015,084 +0.13(+1.07%)
Feb 02, 2017 12.31 12.39 12.18 12.20 1,178,098 -0.10(-0.81%)
Feb 01, 2017 12.34 12.36 12.17 12.30 1,584,229 +0.03(+0.24%)
Jan 31, 2017 12.36 12.36 12.18 12.27 1,138,502 -0.14(-1.13%)
Jan 30, 2017 12.40 12.42 12.15 12.41 1,302,537 -0.13(-1.04%)
Jan 27, 2017 12.75 12.77 12.47 12.54 1,026,016 -0.21(-1.65%)
Jan 26, 2017 12.79 12.96 12.72 12.75 1,402,975 +0.04(+0.31%)
Jan 25, 2017 12.66 12.91 12.61 12.71 1,429,442 +0.15(+1.19%)
Jan 24, 2017 12.17 12.68 12.05 12.56 2,221,964 +0.64(+5.37%)
Jan 23, 2017 11.84 11.98 11.81 11.92 822,077 +0.05(+0.42%)
Jan 20, 2017 11.78 11.88 11.70 11.87 953,162 +0.11(+0.94%)
Jan 19, 2017 11.95 12.07 11.69 11.76 1,027,780 -0.18(-1.51%)
Jan 18, 2017 12.05 12.12 11.79 11.94 1,201,103 -0.01(-0.08%)
Jan 17, 2017 11.81 12.08 11.75 11.95 1,276,092 +0.04(+0.34%)
Jan 13, 2017 11.91 11.91 11.91 0 +0.11(+0.93%)
Jan 12, 2017 11.62 11.85 11.36 11.80 1,820,249 +0.13(+1.11%)
Jan 11, 2017 11.47 11.68 11.33 11.67 2,440,607 +0.19(+1.66%)
Jan 10, 2017 11.44 11.58 11.31 11.48 1,777,860 +0.11(+0.97%)
Jan 09, 2017 11.50 11.51 11.31 11.37 1,878,591 -0.18(-1.56%)
Jan 06, 2017 12.08 12.08 11.53 11.55 2,079,768 -0.33(-2.78%)
Jan 05, 2017 11.80 11.91 11.67 11.88 2,965,652 +0.04(+0.34%)
Jan 04, 2017 11.70 11.97 11.70 11.84 1,884,166 +0.21(+1.81%)
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.