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 29, 2019	15.54	15.71	15.54	15.58	720,800	-0.02(-0.13%)
Nov 27, 2019	15.69	15.83	15.58	15.60	1,273,400	-0.01(-0.06%)
Nov 26, 2019	15.27	15.61	15.27	15.61	2,195,516	+0.28(+1.83%)
Nov 25, 2019	15.27	15.42	15.20	15.33	1,539,084	+0.22(+1.46%)
Nov 22, 2019	15.24	15.30	15.11	15.11	1,300,200	-0.10(-0.66%)
Nov 21, 2019	15.33	15.34	15.18	15.21	1,470,475	-0.06(-0.39%)
Nov 20, 2019	15.18	15.35	15.09	15.27	1,993,542	+0.09(+0.59%)
Nov 19, 2019	15.36	15.44	15.17	15.18	1,944,772	-0.14(-0.91%)
Nov 18, 2019	15.38	15.55	15.19	15.32	5,560,225	-0.02(-0.13%)
Nov 15, 2019	15.53	15.53	15.29	15.34	1,444,900	-0.20(-1.29%)
Nov 14, 2019	15.42	15.61	15.32	15.54	1,323,317	-0.08(-0.51%)
Nov 13, 2019	15.15	15.64	15.15	15.62	2,209,717	+0.43(+2.83%)
Nov 12, 2019	15.23	15.33	14.87	15.19	2,374,172	+0.05(+0.33%)
Nov 11, 2019	15.00	15.19	14.98	15.14	1,588,050	+0.11(+0.73%)
Nov 08, 2019	15.01	15.07	14.90	15.03	1,251,200	-0.04(-0.27%)
Nov 07, 2019	15.73	15.83	14.99	15.07	2,786,232	-0.56(-3.58%)
Nov 06, 2019	15.48	15.64	15.26	15.63	2,627,880	+0.23(+1.49%)
Nov 05, 2019	15.72	15.82	15.28	15.40	1,602,612	-0.34(-2.16%)
Nov 04, 2019	15.89	15.92	15.64	15.74	4,024,441	-0.10(-0.63%)

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.