Indicators

Tri Pointe Homes Inc (NY: TPH )

39.98 +0.08 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	17.79	17.96	17.13	17.48	1,849,984	-0.36(-2.02%)
Nov 27, 2020	17.71	17.90	17.62	17.84	683,900	+0.03(+0.17%)
Nov 25, 2020	17.77	17.96	17.39	17.81	1,142,800	+0.15(+0.85%)
Nov 24, 2020	18.60	18.60	17.59	17.66	1,439,383	-0.74(-4.02%)
Nov 23, 2020	17.66	18.45	17.50	18.40	1,553,561	+0.82(+4.66%)
Nov 20, 2020	18.10	18.34	17.55	17.58	1,553,900	-0.57(-3.14%)
Nov 19, 2020	18.29	18.48	18.03	18.15	2,482,241	-0.06(-0.33%)
Nov 18, 2020	18.11	18.56	18.01	18.21	2,390,215	+0.11(+0.61%)
Nov 17, 2020	17.91	18.40	17.74	18.10	2,202,254	+0.03(+0.17%)
Nov 16, 2020	17.77	18.16	17.52	18.07	1,896,374	+0.45(+2.55%)
Nov 13, 2020	17.42	17.90	17.21	17.62	1,576,700	+0.38(+2.20%)
Nov 12, 2020	17.30	17.86	17.02	17.24	2,133,575	-0.22(-1.26%)
Nov 11, 2020	17.67	17.75	16.80	17.46	1,377,146	+0.28(+1.63%)
Nov 10, 2020	16.46	17.45	16.24	17.18	2,584,440	+1.02(+6.31%)
Nov 09, 2020	18.00	18.16	16.14	16.16	2,138,912	-0.96(-5.61%)
Nov 06, 2020	18.00	18.00	17.08	17.12	1,192,700	-0.82(-4.57%)
Nov 05, 2020	18.36	18.48	17.90	17.94	1,176,986	-0.23(-1.27%)
Nov 04, 2020	16.83	18.22	16.83	18.17	1,704,695	+1.20(+7.07%)
Nov 03, 2020	17.32	17.47	16.64	16.97	1,414,065	+0.01(+0.06%)

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.