Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tri Pointe Homes Inc (NY: TPH )

39.77 -0.13 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 14.23 14.86 14.11 14.32 2,370,500 -0.13(-0.90%)
May 28, 2020 15.71 15.83 14.35 14.45 1,905,023 -0.94(-6.11%)
May 27, 2020 14.72 15.45 14.35 15.39 2,589,462 +1.21(+8.53%)
May 26, 2020 14.52 14.65 14.13 14.18 1,711,152 +0.52(+3.81%)
May 22, 2020 13.32 13.71 13.11 13.66 897,000 +0.41(+3.09%)
May 21, 2020 12.77 13.46 12.77 13.25 1,497,524 +0.43(+3.35%)
May 20, 2020 12.92 13.06 12.58 12.82 1,573,061 +0.29(+2.31%)
May 19, 2020 12.28 12.93 12.07 12.53 1,848,783 +0.04(+0.32%)
May 18, 2020 12.11 12.66 12.05 12.49 1,918,733 +1.25(+11.12%)
May 15, 2020 10.85 11.41 10.68 11.24 1,671,800 +0.29(+2.65%)
May 14, 2020 10.34 10.96 10.03 10.95 1,105,374 +0.22(+2.05%)
May 13, 2020 11.07 11.09 10.50 10.73 1,751,533 -0.49(-4.37%)
May 12, 2020 12.26 12.29 11.22 11.22 2,182,693 -1.01(-8.26%)
May 11, 2020 11.72 12.42 11.59 12.23 2,327,077 +0.18(+1.49%)
May 08, 2020 11.85 12.18 11.59 12.05 1,834,300 +0.56(+4.87%)
May 07, 2020 11.41 11.59 11.27 11.49 1,482,341 +0.27(+2.41%)
May 06, 2020 11.23 11.44 10.91 11.22 1,234,800 +0.00(+0.00%)
May 05, 2020 11.23 11.62 11.11 11.22 1,695,144 +0.21(+1.91%)
May 04, 2020 10.72 11.11 10.50 11.01 1,877,503 +0.06(+0.55%)
May 01, 2020 11.02 11.11 10.66 10.95 1,295,500 -0.53(-4.62%)
Apr 30, 2020 11.93 12.14 11.36 11.48 1,576,389 -0.72(-5.90%)
Apr 29, 2020 11.90 12.35 11.77 12.20 2,278,501 +0.85(+7.49%)
Apr 28, 2020 11.15 11.39 10.90 11.35 2,282,793 +0.73(+6.87%)
Apr 27, 2020 10.42 10.69 10.23 10.62 2,409,467 +0.37(+3.61%)
Apr 24, 2020 10.45 10.76 10.00 10.25 3,159,400 +0.60(+6.22%)
Apr 23, 2020 9.650 10.00 9.480 9.650 1,701,103 +0.04(+0.42%)
Apr 22, 2020 9.830 9.850 9.440 9.610 2,583,576 +0.03(+0.31%)
Apr 21, 2020 9.310 9.775 9.230 9.580 1,858,635 -0.25(-2.54%)
Apr 20, 2020 10.00 10.29 9.680 9.830 2,141,122 -0.45(-4.38%)
Apr 17, 2020 10.30 10.68 10.04 10.28 1,900,500 +0.61(+6.31%)
Apr 16, 2020 9.620 9.800 9.350 9.670 1,998,337 -0.03(-0.31%)
Apr 15, 2020 9.860 9.930 9.630 9.700 1,582,868 -0.73(-7.00%)
Apr 14, 2020 10.52 10.79 10.24 10.43 1,913,497 +0.25(+2.46%)
Apr 13, 2020 10.93 11.12 10.01 10.18 2,167,026 -0.88(-7.96%)
Apr 09, 2020 11.22 11.83 10.75 11.06 2,342,600 +0.38(+3.56%)
Apr 08, 2020 9.820 10.81 9.580 10.68 3,209,078 +1.18(+12.42%)
Apr 07, 2020 10.31 11.07 9.330 9.500 3,205,232 +0.05(+0.53%)
Apr 06, 2020 8.150 9.680 8.110 9.450 3,860,932 +1.86(+24.51%)
Apr 03, 2020 7.640 7.740 7.310 7.590 1,769,300 -0.04(-0.52%)
Apr 02, 2020 7.510 8.190 7.350 7.630 1,892,423 -0.24(-3.05%)
Apr 01, 2020 8.220 8.340 7.840 7.870 1,870,414 -0.90(-10.26%)
Mar 31, 2020 8.980 9.240 8.665 8.770 2,261,725 -0.26(-2.88%)
Mar 30, 2020 9.110 9.270 8.775 9.030 1,914,433 -0.18(-1.95%)
Mar 27, 2020 9.310 9.630 9.000 9.210 2,114,700 -0.55(-5.64%)
Mar 26, 2020 9.780 10.33 9.285 9.760 3,327,275 +0.05(+0.51%)
Mar 25, 2020 8.790 9.970 8.485 9.710 3,196,104 +1.18(+13.83%)
Mar 24, 2020 7.210 8.530 7.210 8.530 5,289,604 +1.82(+27.12%)
Mar 23, 2020 7.150 7.390 6.560 6.710 3,991,754 -0.26(-3.73%)
Mar 20, 2020 7.040 7.430 6.570 6.970 6,078,300 +0.03(+0.43%)
Mar 19, 2020 6.160 7.260 5.890 6.940 4,009,565 +0.80(+13.03%)
Mar 18, 2020 7.270 7.550 6.120 6.140 2,717,627 -1.75(-22.18%)
Mar 17, 2020 8.990 9.190 7.370 7.890 4,401,033 -1.10(-12.24%)
Mar 16, 2020 10.41 10.41 8.850 8.990 2,694,168 -2.97(-24.83%)
Mar 13, 2020 12.10 12.36 11.01 11.96 4,245,500 +0.62(+5.47%)
Mar 12, 2020 12.43 12.65 11.11 11.34 3,041,827 -2.29(-16.80%)
Mar 11, 2020 14.02 14.33 13.53 13.63 3,689,585 -0.87(-6.00%)
Mar 10, 2020 14.53 14.57 13.55 14.50 2,991,906 +0.37(+2.62%)
Mar 09, 2020 14.28 14.74 13.79 14.13 3,256,516 -1.24(-8.07%)
Mar 06, 2020 15.41 15.46 14.89 15.37 3,292,500 -0.54(-3.39%)
Mar 05, 2020 16.18 16.34 15.81 15.91 3,993,063 -0.66(-3.98%)
Mar 04, 2020 16.16 16.62 16.06 16.57 2,526,002 +0.73(+4.61%)
Mar 03, 2020 15.82 16.14 15.51 15.84 4,312,440 +0.06(+0.38%)
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.