Indicators

Tri Pointe Homes Inc (NY: TPH )

36.85 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2023	28.11	28.32	27.21	27.35	599,732	-0.47(-1.69%)
Sep 28, 2023	27.22	27.99	27.17	27.82	899,012	+0.52(+1.90%)
Sep 27, 2023	27.45	27.73	27.24	27.30	661,946	+0.25(+0.92%)
Sep 26, 2023	27.23	27.65	27.02	27.05	484,236	-0.40(-1.46%)
Sep 25, 2023	27.19	27.57	27.38	27.45	474,074	+0.08(+0.29%)
Sep 22, 2023	27.65	27.73	27.08	27.37	815,033	-0.10(-0.36%)
Sep 21, 2023	27.84	27.93	27.35	27.47	650,844	-0.89(-3.14%)
Sep 20, 2023	29.23	29.43	28.32	28.36	630,242	-0.59(-2.04%)
Sep 19, 2023	28.76	29.13	28.63	28.95	527,171	+0.00(+0.00%)
Sep 18, 2023	28.91	29.17	28.65	28.95	602,833	+0.15(+0.52%)
Sep 15, 2023	29.37	29.37	28.26	28.80	2,777,836	-0.98(-3.29%)
Sep 14, 2023	29.75	29.98	29.38	29.78	754,508	+0.59(+2.02%)
Sep 13, 2023	29.44	29.57	28.83	29.19	688,746	-0.21(-0.71%)
Sep 12, 2023	29.86	30.28	29.21	29.40	645,715	-0.48(-1.61%)
Sep 11, 2023	29.90	30.47	29.81	29.88	529,977	+0.22(+0.74%)
Sep 08, 2023	30.03	30.30	29.62	29.66	685,423	-0.67(-2.21%)
Sep 07, 2023	29.75	30.44	29.72	30.33	951,866	+0.73(+2.47%)
Sep 06, 2023	29.20	29.70	29.11	29.60	670,153	+0.61(+2.10%)
Sep 05, 2023	31.13	31.13	28.98	28.99	1,122,140	-2.49(-7.91%)

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.