Indicators

Tri Pointe Homes Inc (NY: TPH )

38.96 -0.78 (-1.96%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.67	14.67	14.37	14.42	743,607	-0.29(-1.97%)
May 28, 2015	14.59	14.91	14.53	14.71	685,161	+0.08(+0.55%)
May 27, 2015	14.53	14.67	14.29	14.63	826,212	+0.10(+0.69%)
May 26, 2015	14.59	14.75	14.40	14.53	786,170	-0.06(-0.41%)
May 22, 2015	14.86	14.59	14.59	14.59	940,500	-0.28(-1.88%)
May 21, 2015	14.88	14.98	14.67	14.87	798,859	-0.03(-0.20%)
May 20, 2015	14.77	14.98	14.51	14.90	900,164	+0.16(+1.09%)
May 19, 2015	14.80	15.06	14.60	14.74	1,056,626	+0.05(+0.34%)
May 18, 2015	14.51	14.70	14.36	14.69	783,560	+0.18(+1.24%)
May 15, 2015	14.21	14.56	14.13	14.51	879,309	+0.25(+1.75%)
May 14, 2015	14.22	14.33	14.06	14.26	865,456	+0.13(+0.92%)
May 13, 2015	14.23	14.29	14.01	14.13	1,161,565	-0.10(-0.70%)
May 12, 2015	14.23	14.34	13.94	14.23	1,356,951	-0.14(-0.97%)
May 11, 2015	14.71	14.79	14.28	14.37	1,140,717	-0.36(-2.44%)
May 08, 2015	15.23	15.23	14.46	14.73	1,530,054	+0.17(+1.17%)
May 07, 2015	14.33	14.63	14.16	14.56	1,674,973	+0.21(+1.46%)
May 06, 2015	14.44	14.49	14.22	14.35	1,691,827	-0.08(-0.55%)
May 05, 2015	14.44	14.53	14.30	14.43	3,289,226	-0.01(-0.07%)
May 04, 2015	14.40	14.63	14.27	14.44	1,297,929	+0.03(+0.21%)

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.