Indicators

Tri Pointe Homes Inc (NY: TPH )

40.72 +1.14 (+2.87%)

Streaming Delayed Price Updated: 2:09 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.55	20.64	20.00	20.20	2,108,500	-0.44(-2.13%)
Jan 28, 2021	20.65	20.90	20.21	20.64	1,737,534	-0.07(-0.34%)
Jan 27, 2021	20.45	21.47	20.34	20.71	1,725,873	-0.24(-1.15%)
Jan 26, 2021	21.43	21.74	20.62	20.95	1,661,277	-0.31(-1.46%)
Jan 25, 2021	21.53	21.85	20.76	21.26	2,231,174	-0.07(-0.33%)
Jan 22, 2021	20.92	21.35	20.41	21.33	2,343,200	+0.45(+2.16%)
Jan 21, 2021	20.61	21.23	20.16	20.88	2,873,487	+0.25(+1.21%)
Jan 20, 2021	18.59	20.91	18.38	20.63	4,642,506	+2.29(+12.49%)
Jan 19, 2021	18.00	18.48	17.98	18.34	2,743,616	+0.58(+3.27%)
Jan 15, 2021	17.47	18.11	17.41	17.76	1,764,600	+0.08(+0.45%)
Jan 14, 2021	17.55	18.07	17.41	17.68	1,589,134	+0.21(+1.20%)
Jan 13, 2021	17.58	18.08	17.45	17.47	1,741,364	+0.12(+0.69%)
Jan 12, 2021	17.33	17.51	16.89	17.35	2,234,839	+0.07(+0.41%)
Jan 11, 2021	16.90	17.50	16.77	17.28	1,807,405	+0.22(+1.29%)
Jan 08, 2021	18.20	18.48	17.02	17.06	3,491,100	-1.92(-10.12%)
Jan 07, 2021	17.28	19.02	17.28	18.98	3,664,378	+1.69(+9.77%)
Jan 06, 2021	16.92	17.30	16.59	17.29	2,550,183	+0.28(+1.65%)
Jan 05, 2021	16.90	17.28	16.85	17.01	1,728,498	-0.08(-0.47%)

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.