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 27, 2015	15.83	16.05	15.80	15.88	1,034,297	+0.08(+0.51%)
Feb 26, 2015	15.88	16.00	15.55	15.80	1,345,314	-0.11(-0.69%)
Feb 25, 2015	15.90	16.14	15.76	15.91	1,698,079	+0.04(+0.25%)
Feb 24, 2015	15.68	16.00	15.67	15.87	2,157,132	+0.35(+2.26%)
Feb 23, 2015	15.61	15.67	15.33	15.52	675,195	-0.15(-0.96%)
Feb 20, 2015	15.78	15.87	15.41	15.67	937,272	-0.17(-1.07%)
Feb 19, 2015	15.89	16.03	15.71	15.84	895,103	-0.06(-0.38%)
Feb 18, 2015	15.80	15.98	15.66	15.90	1,431,068	+0.10(+0.63%)
Feb 17, 2015	15.65	16.05	15.50	15.80	1,558,698	+0.16(+1.02%)
Feb 13, 2015	15.45	15.64	15.64	15.64	787,700	+0.15(+0.97%)
Feb 12, 2015	15.16	15.52	14.99	15.49	1,182,186	+0.39(+2.58%)
Feb 11, 2015	15.22	15.51	15.00	15.10	816,563	-0.11(-0.72%)
Feb 10, 2015	15.25	15.45	14.93	15.21	1,097,327	+0.06(+0.40%)
Feb 09, 2015	15.07	15.54	15.00	15.15	1,702,764	+0.08(+0.53%)
Feb 06, 2015	15.01	15.16	14.95	15.07	1,295,722	+0.08(+0.53%)
Feb 05, 2015	15.10	15.38	14.78	14.99	1,166,120	-0.11(-0.73%)
Feb 04, 2015	14.65	15.28	14.54	15.10	2,135,587	+0.37(+2.51%)
Feb 03, 2015	14.42	14.78	14.31	14.73	1,009,110	+0.32(+2.22%)

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.