Indicators

Tri Pointe Homes Inc (NY: TPH )

38.32 +0.34 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.85	15.09	14.79	15.04	1,627,163	+0.20(+1.35%)
Sep 27, 2019	14.89	14.97	14.79	14.84	1,709,500	-0.01(-0.07%)
Sep 26, 2019	14.90	14.96	14.70	14.85	1,570,496	+0.02(+0.13%)
Sep 25, 2019	14.81	14.88	14.65	14.83	1,600,354	+0.08(+0.54%)
Sep 24, 2019	14.94	15.07	14.70	14.75	2,290,084	-0.15(-1.01%)
Sep 23, 2019	14.85	15.11	14.81	14.90	2,628,605	+0.03(+0.20%)
Sep 20, 2019	14.95	15.01	14.78	14.87	1,989,100	-0.07(-0.47%)
Sep 19, 2019	15.14	15.17	14.93	14.94	1,797,171	-0.12(-0.80%)
Sep 18, 2019	14.90	15.18	14.70	15.06	3,712,320	+0.19(+1.28%)
Sep 17, 2019	14.60	14.92	14.46	14.87	1,674,021	+0.40(+2.76%)
Sep 16, 2019	14.64	14.78	14.44	14.47	1,911,165	-0.26(-1.77%)
Sep 13, 2019	14.97	15.07	14.61	14.73	1,220,000	-0.13(-0.87%)
Sep 12, 2019	14.80	14.94	14.71	14.86	1,777,762	+0.21(+1.43%)
Sep 11, 2019	14.29	14.68	14.19	14.65	1,475,780	+0.41(+2.88%)
Sep 10, 2019	13.87	14.24	13.73	14.24	3,692,100	+0.36(+2.59%)
Sep 09, 2019	13.93	14.07	13.84	13.88	1,486,249	+0.03(+0.22%)
Sep 06, 2019	13.90	14.00	13.79	13.85	1,805,400	-0.05(-0.36%)
Sep 05, 2019	14.24	14.31	13.85	13.90	1,478,494	-0.18(-1.28%)
Sep 04, 2019	14.07	14.19	13.98	14.08	771,140	+0.13(+0.93%)

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.