Indicators

Tri Pointe Homes Inc (NY: TPH )

39.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	18.87	19.49	18.64	19.00	2,145,300	+0.47(+2.54%)
Feb 25, 2021	19.30	19.36	18.44	18.53	2,325,085	-0.93(-4.78%)
Feb 24, 2021	18.86	19.49	18.21	19.46	1,448,712	+0.45(+2.37%)
Feb 23, 2021	18.06	19.06	17.84	19.01	2,794,500	+0.75(+4.11%)
Feb 22, 2021	18.83	18.92	18.25	18.26	2,192,104	-0.62(-3.28%)
Feb 19, 2021	18.75	19.18	18.73	18.88	1,731,600	+0.19(+1.02%)
Feb 18, 2021	19.49	19.65	18.33	18.69	2,512,727	-0.81(-4.15%)
Feb 17, 2021	19.76	19.99	19.21	19.50	1,483,492	-0.44(-2.21%)
Feb 16, 2021	21.11	21.14	19.94	19.94	2,140,144	-1.25(-5.90%)
Feb 12, 2021	21.37	21.59	21.09	21.19	1,092,100	-0.39(-1.81%)
Feb 11, 2021	21.66	22.14	21.39	21.58	1,760,051	+0.09(+0.42%)
Feb 10, 2021	21.52	21.83	20.94	21.49	1,126,543	+0.18(+0.84%)
Feb 09, 2021	22.17	22.17	21.16	21.31	1,682,818	-0.75(-3.40%)
Feb 08, 2021	21.50	22.09	21.29	22.06	1,034,365	+0.70(+3.28%)
Feb 05, 2021	20.70	21.36	20.48	21.36	1,196,800	+0.94(+4.60%)
Feb 04, 2021	20.36	20.66	20.03	20.42	1,011,864	+0.06(+0.29%)
Feb 03, 2021	20.36	20.74	20.18	20.36	785,443	+0.01(+0.05%)
Feb 02, 2021	20.48	20.59	19.73	20.35	1,262,562	-0.05(-0.25%)

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.