Indicators

Tri Pointe Homes Inc (NY: TPH )

38.88 -0.86 (-2.16%)

Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.46	14.79	14.17	14.33	1,018,031	-0.26(-1.78%)
Jan 29, 2015	14.25	14.80	14.25	14.59	1,314,165	+0.36(+2.53%)
Jan 28, 2015	14.20	14.57	14.10	14.23	1,583,725	+0.04(+0.28%)
Jan 27, 2015	13.98	14.29	13.88	14.19	1,128,924	+0.04(+0.28%)
Jan 26, 2015	13.79	14.25	13.64	14.15	1,982,811	+0.50(+3.66%)
Jan 23, 2015	13.74	13.80	13.48	13.65	1,170,718	-0.08(-0.58%)
Jan 22, 2015	13.84	13.88	13.53	13.73	1,687,494	-0.01(-0.07%)
Jan 21, 2015	13.59	13.88	13.55	13.74	1,616,627	+0.15(+1.10%)
Jan 20, 2015	14.28	14.32	13.48	13.59	2,134,529	-0.75(-5.23%)
Jan 16, 2015	13.97	14.53	13.68	14.34	3,680,497	+0.28(+1.99%)
Jan 15, 2015	15.30	15.41	14.01	14.06	3,739,137	-1.17(-7.68%)
Jan 14, 2015	15.10	15.53	14.86	15.23	1,533,645	-0.08(-0.52%)
Jan 13, 2015	16.23	16.57	14.97	15.31	3,379,460	-0.72(-4.49%)
Jan 12, 2015	15.96	16.47	15.77	16.03	1,467,093	+0.06(+0.38%)
Jan 09, 2015	15.97	16.22	15.88	15.97	1,417,326	+0.08(+0.50%)
Jan 08, 2015	15.85	15.98	15.73	15.89	1,663,250	+0.20(+1.27%)
Jan 07, 2015	15.10	15.75	15.03	15.69	2,369,014	+0.68(+4.53%)
Jan 06, 2015	15.08	15.24	14.87	15.01	1,884,002	-0.04(-0.27%)
Jan 05, 2015	15.01	15.10	14.87	15.05	1,080,270	-0.07(-0.46%)

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.