Indicators

Tri Pointe Homes Inc (NY: TPH )

38.96 -0.78 (-1.96%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	12.12	12.14	11.88	11.94	2,746,586	-0.16(-1.32%)
Feb 27, 2017	11.82	12.19	11.74	12.10	3,765,768	-0.11(-0.90%)
Feb 24, 2017	12.05	12.28	11.95	12.21	2,728,814	+0.10(+0.83%)
Feb 23, 2017	12.38	12.43	12.00	12.11	2,193,773	-0.21(-1.70%)
Feb 22, 2017	12.13	12.53	12.06	12.32	3,746,859	+0.15(+1.23%)
Feb 21, 2017	12.07	12.22	12.02	12.17	1,964,019	+0.10(+0.83%)
Feb 17, 2017		12.07	12.07	12.07	0	-0.11(-0.90%)
Feb 16, 2017	12.36	12.43	12.17	12.18	1,182,341	-0.16(-1.30%)
Feb 15, 2017	12.07	12.39	12.04	12.34	914,857	+0.21(+1.73%)
Feb 14, 2017	12.24	12.30	12.06	12.13	1,344,148	-0.19(-1.54%)
Feb 13, 2017	12.34	12.39	12.23	12.32	1,365,923	+0.04(+0.33%)
Feb 10, 2017	11.99	12.30	11.93	12.28	1,169,457	+0.35(+2.93%)
Feb 09, 2017	11.93	12.01	11.77	11.93	1,409,504	-0.01(-0.08%)
Feb 08, 2017	12.05	12.05	11.78	11.94	2,386,008	-0.15(-1.24%)
Feb 07, 2017	12.24	12.26	12.01	12.09	1,078,293	-0.15(-1.23%)
Feb 06, 2017	12.27	12.40	12.16	12.24	871,867	-0.09(-0.73%)
Feb 03, 2017	12.28	12.38	12.14	12.33	1,015,084	+0.13(+1.07%)
Feb 02, 2017	12.31	12.39	12.18	12.20	1,178,098	-0.10(-0.81%)

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.