Skip to main content

Tri Pointe Homes Inc (NY: TPH )

38.66 +0.73 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.67 20.72 20.33 20.36 1,435,374 -0.16(-0.78%)
Mar 30, 2021 19.86 20.70 19.70 20.52 837,506 +0.57(+2.86%)
Mar 29, 2021 20.80 21.11 19.92 19.95 1,191,477 -0.92(-4.41%)
Mar 26, 2021 20.36 21.06 20.15 20.87 1,371,900 +0.71(+3.52%)
Mar 25, 2021 18.90 20.25 18.87 20.16 1,366,146 +0.92(+4.78%)
Mar 24, 2021 19.81 20.24 19.24 19.24 1,443,469 -0.36(-1.84%)
Mar 23, 2021 19.97 20.44 19.54 19.60 2,356,903 -0.47(-2.34%)
Mar 22, 2021 20.03 20.18 19.55 20.07 1,456,860 +0.29(+1.47%)
Mar 19, 2021 19.54 20.14 19.28 19.78 4,515,200 +0.21(+1.07%)
Mar 18, 2021 20.55 20.71 19.45 19.57 1,471,852 -1.32(-6.32%)
Mar 17, 2021 19.72 20.90 19.46 20.89 1,682,865 +0.95(+4.76%)
Mar 16, 2021 20.79 20.98 19.92 19.94 1,993,285 -0.71(-3.44%)
Mar 15, 2021 20.03 20.67 19.94 20.65 1,048,158 +0.57(+2.84%)
Mar 12, 2021 20.06 20.19 19.68 20.08 1,264,800 -0.32(-1.57%)
Mar 11, 2021 20.54 20.78 20.18 20.40 1,127,117 +0.09(+0.44%)
Mar 10, 2021 20.07 20.60 19.90 20.31 1,103,851 +0.35(+1.75%)
Mar 09, 2021 20.34 20.57 19.89 19.96 997,816 -0.05(-0.25%)
Mar 08, 2021 19.87 20.51 19.65 20.01 1,414,733 +0.30(+1.52%)
Mar 05, 2021 18.75 19.71 18.34 19.71 2,061,700 +1.19(+6.43%)
Mar 04, 2021 18.68 19.21 17.94 18.52 1,985,755 -0.15(-0.80%)
Mar 03, 2021 19.06 19.19 18.30 18.67 1,620,068 -0.39(-2.05%)
Mar 02, 2021 19.16 19.39 18.83 19.06 1,597,797 -0.09(-0.47%)
Mar 01, 2021 19.44 19.58 19.05 19.15 1,237,568 +0.15(+0.79%)
Feb 26, 2021 18.87 19.49 18.64 19.00 2,145,300 +0.47(+2.54%)
Feb 25, 2021 19.30 19.36 18.44 18.53 2,325,085 -0.93(-4.78%)
Feb 24, 2021 18.86 19.49 18.21 19.46 1,448,712 +0.45(+2.37%)
Feb 23, 2021 18.06 19.06 17.84 19.01 2,794,500 +0.75(+4.11%)
Feb 22, 2021 18.83 18.92 18.25 18.26 2,192,104 -0.62(-3.28%)
Feb 19, 2021 18.75 19.18 18.73 18.88 1,731,600 +0.19(+1.02%)
Feb 18, 2021 19.49 19.65 18.33 18.69 2,512,727 -0.81(-4.15%)
Feb 17, 2021 19.76 19.99 19.21 19.50 1,483,492 -0.44(-2.21%)
Feb 16, 2021 21.11 21.14 19.94 19.94 2,140,144 -1.25(-5.90%)
Feb 12, 2021 21.37 21.59 21.09 21.19 1,092,100 -0.39(-1.81%)
Feb 11, 2021 21.66 22.14 21.39 21.58 1,760,051 +0.09(+0.42%)
Feb 10, 2021 21.52 21.83 20.94 21.49 1,126,543 +0.18(+0.84%)
Feb 09, 2021 22.17 22.17 21.16 21.31 1,682,818 -0.75(-3.40%)
Feb 08, 2021 21.50 22.09 21.29 22.06 1,034,365 +0.70(+3.28%)
Feb 05, 2021 20.70 21.36 20.48 21.36 1,196,800 +0.94(+4.60%)
Feb 04, 2021 20.36 20.66 20.03 20.42 1,011,864 +0.06(+0.29%)
Feb 03, 2021 20.36 20.74 20.18 20.36 785,443 +0.01(+0.05%)
Feb 02, 2021 20.48 20.59 19.73 20.35 1,262,562 -0.05(-0.25%)
Feb 01, 2021 20.44 20.50 19.61 20.40 1,267,584 +0.20(+0.99%)
Jan 29, 2021 20.55 20.64 20.00 20.20 2,108,500 -0.44(-2.13%)
Jan 28, 2021 20.65 20.90 20.21 20.64 1,737,534 -0.07(-0.34%)
Jan 27, 2021 20.45 21.47 20.34 20.71 1,725,873 -0.24(-1.15%)
Jan 26, 2021 21.43 21.74 20.62 20.95 1,661,277 -0.31(-1.46%)
Jan 25, 2021 21.53 21.85 20.76 21.26 2,231,174 -0.07(-0.33%)
Jan 22, 2021 20.92 21.35 20.41 21.33 2,343,200 +0.45(+2.16%)
Jan 21, 2021 20.61 21.23 20.16 20.88 2,873,487 +0.25(+1.21%)
Jan 20, 2021 18.59 20.91 18.38 20.63 4,642,506 +2.29(+12.49%)
Jan 19, 2021 18.00 18.48 17.98 18.34 2,743,616 +0.58(+3.27%)
Jan 15, 2021 17.47 18.11 17.41 17.76 1,764,600 +0.08(+0.45%)
Jan 14, 2021 17.55 18.07 17.41 17.68 1,589,134 +0.21(+1.20%)
Jan 13, 2021 17.58 18.08 17.45 17.47 1,741,364 +0.12(+0.69%)
Jan 12, 2021 17.33 17.51 16.89 17.35 2,234,839 +0.07(+0.41%)
Jan 11, 2021 16.90 17.50 16.77 17.28 1,807,405 +0.22(+1.29%)
Jan 08, 2021 18.20 18.48 17.02 17.06 3,491,100 -1.92(-10.12%)
Jan 07, 2021 17.28 19.02 17.28 18.98 3,664,378 +1.69(+9.77%)
Jan 06, 2021 16.92 17.30 16.59 17.29 2,550,183 +0.28(+1.65%)
Jan 05, 2021 16.90 17.28 16.85 17.01 1,728,498 -0.08(-0.47%)
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.