Indicators

Tri Pointe Homes Inc (NY: TPH )

38.95 -0.79 (-1.99%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.42	13.51	13.21	13.30	2,192,756	-0.08(-0.60%)
Jul 28, 2017	13.57	13.70	13.31	13.38	3,702,952	-0.29(-2.12%)
Jul 27, 2017	14.00	14.00	13.66	13.67	3,151,418	-0.35(-2.50%)
Jul 26, 2017	14.18	14.21	13.92	14.02	2,189,736	-0.06(-0.43%)
Jul 25, 2017	14.03	14.16	13.94	14.08	2,347,937	+0.13(+0.93%)
Jul 24, 2017	13.98	13.99	13.88	13.95	954,144	-0.03(-0.21%)
Jul 21, 2017	13.98	14.18	13.84	13.98	1,272,401	+0.07(+0.50%)
Jul 20, 2017		14.02	13.81	13.91	1,710,414	+0.02(+0.14%)
Jul 19, 2017	13.66	13.91	13.66	13.89	1,666,064	+0.23(+1.68%)
Jul 18, 2017	13.66	13.78	13.36	13.66	1,859,287	+0.00(+0.00%)
Jul 17, 2017	13.63	13.78	13.56	13.66	896,525	+0.07(+0.52%)
Jul 14, 2017	13.46	13.71	13.46	13.59	1,392,562	+0.11(+0.82%)
Jul 13, 2017	13.37	13.52	13.34	13.48	1,535,923	+0.10(+0.75%)
Jul 12, 2017	13.50	13.61	13.27	13.38	1,490,201	-0.02(-0.15%)
Jul 11, 2017	13.32	13.44	13.04	13.40	2,874,873	-0.10(-0.74%)
Jul 10, 2017	13.47	13.57	13.33	13.50	1,509,961	+0.03(+0.22%)
Jul 07, 2017	13.17	13.47	13.10	13.47	1,775,415	+0.38(+2.90%)
Jul 06, 2017	13.14	13.19	13.03	13.09	1,552,070	-0.12(-0.91%)
Jul 05, 2017	13.08	13.23	12.92	13.21	1,255,413	+0.07(+0.53%)

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.