Indicators

Tri Pointe Homes Inc (NY: TPH )

38.96 -0.78 (-1.96%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	14.15	14.15	13.88	13.95	1,388,793	-0.17(-1.20%)
Nov 27, 2015	14.33	14.38	14.05	14.12	563,090	-0.18(-1.26%)
Nov 25, 2015	13.98	14.30	14.30	14.30	1,386,700	+0.32(+2.29%)
Nov 24, 2015	13.66	14.06	13.64	13.98	2,143,350	+0.21(+1.53%)
Nov 23, 2015	13.60	13.97	13.59	13.77	1,660,933	+0.12(+0.88%)
Nov 20, 2015	13.66	13.77	13.49	13.65	1,188,243	+0.09(+0.66%)
Nov 19, 2015	13.49	13.72	13.41	13.56	971,743	+0.09(+0.67%)
Nov 18, 2015	13.19	13.52	13.09	13.47	1,283,783	+0.26(+1.97%)
Nov 17, 2015	13.32	13.38	13.14	13.21	1,419,147	-0.01(-0.08%)
Nov 16, 2015	12.78	13.29	12.77	13.22	1,308,322	+0.41(+3.20%)
Nov 13, 2015	12.99	13.27	12.77	12.81	1,922,670	-0.16(-1.23%)
Nov 12, 2015	13.55	13.60	12.96	12.97	1,295,409	-0.70(-5.12%)
Nov 11, 2015	13.41	13.82	13.29	13.67	1,935,800	+0.27(+2.01%)
Nov 10, 2015	12.94	13.45	12.79	13.40	2,977,465	+0.46(+3.55%)
Nov 09, 2015	13.30	13.47	12.63	12.94	2,341,195	-0.35(-2.63%)
Nov 06, 2015	13.02	13.47	12.94	13.29	3,781,239	+0.70(+5.56%)
Nov 05, 2015	12.82	12.93	12.39	12.59	2,533,105	-0.22(-1.72%)
Nov 04, 2015	13.01	13.10	12.79	12.81	1,506,082	-0.19(-1.46%)
Nov 03, 2015	13.06	13.17	12.86	13.00	1,649,329	-0.09(-0.69%)

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.