Indicators

Tri Pointe Homes Inc (NY: TPH )

38.96 -0.78 (-1.96%)

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.41	10.52	10.27	10.31	2,960,614	+0.05(+0.49%)
Feb 26, 2016	11.06	11.06	10.17	10.26	2,675,511	+0.00(+0.00%)
Feb 25, 2016	10.06	10.27	9.950	10.26	1,789,364	+0.19(+1.89%)
Feb 24, 2016	9.740	10.07	9.580	10.07	1,082,896	+0.20(+2.03%)
Feb 23, 2016	9.790	9.910	9.608	9.870	1,342,939	+0.05(+0.51%)
Feb 22, 2016	9.580	9.930	9.580	9.820	2,335,748	+0.36(+3.81%)
Feb 19, 2016	9.390	9.500	9.280	9.460	1,235,826	+0.04(+0.42%)
Feb 18, 2016	9.590	9.620	9.270	9.420	1,732,937	-0.15(-1.57%)
Feb 17, 2016	9.750	9.820	9.540	9.570	1,471,925	-0.11(-1.14%)
Feb 16, 2016	9.620	9.680	9.350	9.680	1,251,325	+0.24(+2.54%)
Feb 12, 2016	9.180	9.440	9.440	9.440	1,541,700	+0.39(+4.31%)
Feb 11, 2016	9.250	9.400	8.865	9.050	2,176,221	-0.43(-4.54%)
Feb 10, 2016	9.390	9.610	9.160	9.480	1,361,746	+0.19(+2.05%)
Feb 09, 2016	9.050	9.420	8.830	9.290	1,776,518	+0.09(+0.98%)
Feb 08, 2016	9.390	9.430	8.945	9.200	2,687,475	-0.35(-3.66%)
Feb 05, 2016	10.06	10.14	9.500	9.550	2,315,074	-0.56(-5.54%)
Feb 04, 2016	10.06	10.50	9.670	10.11	1,516,938	-0.02(-0.20%)
Feb 03, 2016	10.03	10.14	9.580	10.13	2,544,702	+0.20(+2.01%)
Feb 02, 2016	10.34	10.35	9.875	9.930	1,635,182	-0.57(-5.43%)

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.