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 (%)
Nov 28, 2014	15.34	15.42	15.10	15.26	721,022	-0.08(-0.52%)
Nov 26, 2014	15.29	15.34	15.34	15.34	1,159,600	+0.04(+0.26%)
Nov 25, 2014	15.19	15.32	15.04	15.30	1,566,052	+0.09(+0.59%)
Nov 24, 2014	14.98	15.22	14.95	15.21	1,183,026	+0.23(+1.54%)
Nov 21, 2014	15.10	15.14	14.85	14.98	1,859,555	+0.11(+0.74%)
Nov 20, 2014	14.40	15.00	14.23	14.87	2,112,340	+0.46(+3.19%)
Nov 19, 2014	14.62	14.65	14.27	14.41	1,420,729	-0.21(-1.44%)
Nov 18, 2014	14.79	14.93	14.51	14.62	1,457,149	-0.13(-0.88%)
Nov 17, 2014	14.91	15.06	14.64	14.75	1,943,959	-0.12(-0.81%)
Nov 14, 2014	14.78	15.00	14.71	14.87	1,712,816	+0.09(+0.61%)
Nov 13, 2014	14.93	15.03	14.77	14.78	1,765,891	-0.16(-1.07%)
Nov 12, 2014	14.96	15.09	14.87	14.94	1,645,593	-0.13(-0.86%)
Nov 11, 2014	14.82	15.09	14.70	15.07	2,704,865	+0.29(+1.96%)
Nov 10, 2014	14.49	14.78	14.48	14.78	3,344,773	+0.48(+3.36%)
Nov 07, 2014	14.06	14.31	13.94	14.30	1,976,586	+0.22(+1.56%)
Nov 06, 2014	14.03	14.25	13.60	14.08	2,027,568	+0.47(+3.45%)
Nov 05, 2014	13.64	13.72	13.42	13.61	1,860,171	+0.17(+1.26%)
Nov 04, 2014	13.56	13.68	13.32	13.44	1,092,494	-0.18(-1.32%)

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.