Indicators

Tri Pointe Homes Inc (NY: TPH )

36.85 -0.93 (-2.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.00	38.56	38.55	38.66	1,229,747	+0.73(+1.92%)
Mar 27, 2024	37.14	37.95	37.12	37.93	1,123,047	+1.13(+3.07%)
Mar 26, 2024	36.70	36.97	36.65	36.80	699,013	+0.21(+0.57%)
Mar 25, 2024	36.64	37.12	36.59	36.59	492,526	-0.14(-0.38%)
Mar 22, 2024	36.83	36.95	36.49	36.73	641,026	+0.13(+0.36%)
Mar 21, 2024	36.38	37.08	36.28	36.60	1,284,554	+0.74(+2.06%)
Mar 20, 2024	35.02	36.18	34.71	35.86	901,520	+0.78(+2.22%)
Mar 19, 2024	34.13	35.22	34.09	35.08	1,049,803	+0.89(+2.60%)
Mar 18, 2024	34.87	34.87	33.76	34.19	1,654,365	-0.03(-0.09%)
Mar 15, 2024	33.36	34.60	33.36	34.22	13,907,751	+0.61(+1.81%)
Mar 14, 2024	34.47	34.86	33.24	33.61	1,763,804	-1.37(-3.92%)
Mar 13, 2024	34.97	35.46	34.76	34.98	1,730,231	+0.77(+2.25%)
Mar 12, 2024	33.98	34.47	33.64	34.21	978,066	+0.17(+0.50%)
Mar 11, 2024	34.46	34.51	33.69	34.04	1,059,359	-0.56(-1.62%)
Mar 08, 2024	35.15	35.49	34.51	34.60	1,171,031	-0.21(-0.60%)
Mar 07, 2024	34.91	35.34	34.68	34.81	1,344,058	+0.34(+0.99%)
Mar 06, 2024	34.71	34.77	34.26	34.47	1,206,787	+0.12(+0.35%)
Mar 05, 2024	34.86	35.46	34.20	34.35	1,325,121	-0.69(-1.97%)
Mar 04, 2024	35.80	36.14	34.96	35.04	1,113,792	-0.60(-1.68%)

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.