Indicators

Tri Pointe Homes Inc (NY: TPH )

36.85 -0.93 (-2.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.45	20.51	19.78	20.15	1,687,003	-0.33(-1.61%)
Mar 27, 2013	20.34	20.53	20.02	20.48	149,106	-0.02(-0.10%)
Mar 26, 2013	20.07	20.86	20.07	20.50	748,857	+0.57(+2.86%)
Mar 25, 2013	19.67	20.00	19.48	19.93	143,633	+0.42(+2.15%)
Mar 22, 2013	19.91	20.21	19.25	19.51	206,460	-0.44(-2.21%)
Mar 21, 2013	20.59	20.88	19.71	19.95	438,020	-0.56(-2.73%)
Mar 20, 2013	19.76	20.97	19.76	20.51	569,085	+0.78(+3.95%)
Mar 19, 2013	19.46	21.25	18.26	19.73	388,028	+0.09(+0.46%)
Mar 18, 2013	18.76	19.90	18.76	19.64	453,706	+0.65(+3.42%)
Mar 15, 2013	19.09	19.22	18.66	18.99	284,196	-0.07(-0.37%)
Mar 14, 2013	19.00	19.13	18.50	19.06	98,275	+0.09(+0.47%)
Mar 13, 2013	19.10	19.40	18.81	18.97	209,229	-0.18(-0.94%)
Mar 12, 2013	19.23	19.28	19.00	19.15	109,920	-0.13(-0.67%)
Mar 11, 2013	19.08	19.39	18.81	19.28	184,739	+0.25(+1.31%)
Mar 08, 2013	18.48	19.17	18.25	19.03	324,738	+0.68(+3.71%)
Mar 07, 2013	18.53	18.56	18.17	18.35	317,771	-0.20(-1.08%)
Mar 06, 2013	18.39	18.55	18.15	18.55	313,772	+0.29(+1.59%)
Mar 05, 2013	18.28	18.75	18.02	18.26	250,943	+0.14(+0.77%)
Mar 04, 2013	18.23	18.41	17.90	18.12	105,663	-0.18(-0.98%)

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.