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 (%)
May 28, 2021	24.14	24.22	23.78	24.12	735,303	+0.16(+0.67%)
May 27, 2021	24.14	24.17	23.70	23.96	903,308	+0.06(+0.25%)
May 26, 2021	23.62	23.97	23.48	23.90	1,155,624	+0.54(+2.31%)
May 25, 2021	23.40	24.03	23.23	23.36	1,589,792	+0.07(+0.30%)
May 24, 2021	23.48	23.63	23.25	23.29	859,049	+0.06(+0.26%)
May 21, 2021	23.78	24.04	23.22	23.23	585,379	-0.27(-1.15%)
May 20, 2021	23.48	23.74	23.22	23.50	840,034	+0.02(+0.09%)
May 19, 2021	23.15	23.74	22.78	23.48	1,013,613	-0.34(-1.43%)
May 18, 2021	24.49	24.57	23.80	23.82	1,305,199	-0.64(-2.62%)
May 17, 2021	24.56	24.80	24.06	24.46	1,678,887	-0.31(-1.25%)
May 14, 2021	24.58	24.85	24.23	24.77	937,648	+0.49(+2.02%)
May 13, 2021	23.29	24.50	23.19	24.28	1,076,910	+1.17(+5.06%)
May 12, 2021	24.50	24.57	23.02	23.11	1,579,208	-1.59(-6.44%)
May 11, 2021	25.01	25.01	24.35	24.70	1,595,892	-0.81(-3.18%)
May 10, 2021	25.76	26.35	25.46	25.51	937,263	-0.29(-1.12%)
May 07, 2021	24.97	25.83	24.67	25.80	1,163,287	+0.78(+3.12%)
May 06, 2021	24.97	25.03	24.45	25.02	1,032,124	+0.28(+1.13%)
May 05, 2021	24.96	25.19	24.50	24.74	801,386	-0.26(-1.04%)
May 04, 2021	24.26	25.01	24.03	25.00	1,361,442	+0.53(+2.17%)

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.