Indicators

Tri Pointe Homes Inc (NY: TPH )

37.98 -0.25 (-0.65%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	18.68	18.68	18.14	18.52	1,120,209	-0.06(-0.32%)
Jul 28, 2022	18.61	18.98	17.93	18.58	1,654,439	+0.03(+0.16%)
Jul 27, 2022	18.07	18.64	17.73	18.55	1,511,565	+0.58(+3.23%)
Jul 26, 2022	18.00	18.19	17.75	17.97	1,494,513	-0.26(-1.43%)
Jul 25, 2022	19.23	19.23	18.22	18.23	1,864,838	-1.03(-5.35%)
Jul 22, 2022	19.14	19.39	18.65	19.26	1,615,162	-0.01(-0.05%)
Jul 21, 2022	18.75	19.31	17.90	19.27	2,303,701	-0.14(-0.72%)
Jul 20, 2022	19.53	19.63	19.26	19.41	1,922,937	-0.10(-0.51%)
Jul 19, 2022	18.99	19.66	18.77	19.51	1,412,986	+0.82(+4.39%)
Jul 18, 2022	18.85	19.03	18.42	18.69	1,530,243	-0.04(-0.21%)
Jul 15, 2022	19.05	19.05	18.35	18.73	1,339,924	+0.04(+0.21%)
Jul 14, 2022	18.51	18.70	18.18	18.69	1,065,704	-0.12(-0.64%)
Jul 13, 2022	18.21	18.87	17.93	18.81	1,088,592	+0.15(+0.80%)
Jul 12, 2022	18.45	19.20	18.45	18.66	1,197,551	+0.10(+0.54%)
Jul 11, 2022	18.68	18.98	18.53	18.56	873,725	-0.10(-0.54%)
Jul 08, 2022	18.33	18.75	18.20	18.66	1,140,764	+0.24(+1.30%)
Jul 07, 2022	18.36	18.47	17.95	18.42	1,035,550	+0.27(+1.49%)
Jul 06, 2022	18.22	18.46	17.66	18.15	1,528,217	+0.00(+0.00%)
Jul 05, 2022	17.22	18.18	17.14	18.15	1,338,811	+0.48(+2.72%)

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.