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 (%)
Dec 29, 2023	35.63	35.83	35.39	35.40	478,377	-0.37(-1.03%)
Dec 28, 2023	35.78	36.05	35.67	35.77	442,019	-0.23(-0.64%)
Dec 27, 2023	36.00	36.28	35.68	36.00	545,985	+0.17(+0.47%)
Dec 26, 2023	35.51	35.90	35.20	35.83	496,651	+0.53(+1.50%)
Dec 22, 2023	35.23	35.74	35.08	35.30	891,371	+0.29(+0.83%)
Dec 21, 2023	35.15	35.39	34.57	35.01	715,691	+1.00(+2.94%)
Dec 20, 2023	34.41	34.92	34.00	34.01	747,431	-0.30(-0.87%)
Dec 19, 2023	33.85	34.53	33.66	34.31	895,944	+0.94(+2.82%)
Dec 18, 2023	33.23	33.56	32.79	33.37	925,687	-0.26(-0.77%)
Dec 15, 2023	34.40	34.61	33.41	33.63	4,613,153	-0.99(-2.86%)
Dec 14, 2023	32.64	34.65	32.63	34.62	1,236,010	+2.70(+8.46%)
Dec 13, 2023	31.07	32.04	30.27	31.92	1,136,826	+1.10(+3.57%)
Dec 12, 2023	31.27	31.27	30.65	30.82	866,661	-0.39(-1.25%)
Dec 11, 2023	31.20	31.41	31.02	31.21	667,227	-0.17(-0.54%)
Dec 08, 2023	30.78	31.47	30.78	31.38	521,238	+0.44(+1.42%)
Dec 07, 2023	30.68	31.00	30.44	30.94	752,105	+0.38(+1.24%)
Dec 06, 2023	30.51	31.23	30.48	30.56	614,706	+0.39(+1.29%)
Dec 05, 2023	30.58	30.67	30.09	30.17	642,268	-0.47(-1.53%)
Dec 04, 2023	29.83	30.67	29.83	30.64	702,956	+0.57(+1.90%)

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.