Indicators

Tri Pointe Homes Inc (NY: TPH )

38.96 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	13.56	13.94	13.56	13.81	2,082,943	+0.34(+2.52%)
Sep 28, 2017	13.33	13.49	13.23	13.47	1,450,247	+0.15(+1.13%)
Sep 27, 2017	13.44	13.49	13.22	13.32	1,418,097	+0.02(+0.15%)
Sep 26, 2017	13.21	13.42	13.15	13.30	1,373,244	+0.15(+1.14%)
Sep 25, 2017	13.01	13.18	12.98	13.15	1,061,592	+0.09(+0.69%)
Sep 22, 2017	13.00	13.23	12.90	13.06	985,858	+0.05(+0.38%)
Sep 21, 2017	13.01	13.15	12.91	13.01	910,258	+0.03(+0.23%)
Sep 20, 2017	13.05	13.07	12.93	12.98	1,674,007	-0.13(-0.99%)
Sep 19, 2017	13.05	13.18	13.02	13.11	1,231,762	+0.06(+0.46%)
Sep 18, 2017	12.98	13.08	12.91	13.05	1,279,285	+0.16(+1.24%)
Sep 15, 2017	13.03	13.05	12.77	12.89	4,247,062	-0.11(-0.85%)
Sep 14, 2017	12.90	13.03	12.77	13.00	1,599,578	+0.07(+0.54%)
Sep 13, 2017	13.18	13.18	12.76	12.93	1,601,927	-0.27(-2.05%)
Sep 12, 2017	13.01	13.23	12.92	13.20	1,640,611	+0.29(+2.25%)
Sep 11, 2017	12.68	13.04	12.67	12.91	1,574,736	+0.30(+2.38%)
Sep 08, 2017	12.38	12.63	12.28	12.61	1,714,379	+0.24(+1.94%)
Sep 07, 2017	12.59	12.63	12.33	12.37	1,271,872	-0.18(-1.43%)
Sep 06, 2017	12.64	12.71	12.54	12.55	1,987,967	-0.07(-0.55%)
Sep 05, 2017	12.77	12.81	12.38	12.62	1,767,009	-0.14(-1.10%)

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.