Indicators

Tri Pointe Homes Inc (NY: TPH )

36.85 -0.93 (-2.46%)

Official Closing 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 (%)
Jul 31, 2023	31.06	31.88	30.75	31.88	1,587,199	+0.82(+2.64%)
Jul 28, 2023	30.40	31.16	30.33	31.06	1,315,399	+1.13(+3.78%)
Jul 27, 2023	32.00	32.12	29.84	29.93	1,814,446	-2.64(-8.11%)
Jul 26, 2023	32.69	33.00	32.20	32.57	692,820	-0.33(-1.00%)
Jul 25, 2023	32.72	33.38	32.68	32.90	672,445	+0.15(+0.46%)
Jul 24, 2023	32.20	32.78	32.13	32.75	790,465	+0.55(+1.71%)
Jul 21, 2023	32.37	32.72	32.12	32.20	983,933	+0.00(+0.00%)
Jul 20, 2023	33.89	34.04	31.85	32.20	644,473	-1.47(-4.37%)
Jul 19, 2023	33.39	33.72	33.02	33.67	822,323	+0.20(+0.60%)
Jul 18, 2023	33.68	33.89	33.31	33.47	752,552	+0.00(+0.00%)
Jul 17, 2023	33.62	33.75	33.27	33.47	825,355	-0.20(-0.59%)
Jul 14, 2023	33.33	33.73	32.96	33.67	792,297	+0.44(+1.32%)
Jul 13, 2023	32.70	33.43	32.59	33.23	1,102,296	+0.68(+2.09%)
Jul 12, 2023	31.57	32.57	31.43	32.55	1,979,785	+1.38(+4.43%)
Jul 11, 2023	31.22	31.46	31.07	31.17	1,116,149	-0.04(-0.13%)
Jul 10, 2023	30.62	31.26	30.47	31.21	1,315,953	+0.64(+2.09%)
Jul 07, 2023	30.60	30.98	30.45	30.57	2,370,425	+0.05(+0.16%)
Jul 06, 2023	31.60	31.61	30.13	30.52	1,124,704	-1.66(-5.16%)
Jul 05, 2023	32.75	32.75	32.15	32.18	706,490	-0.51(-1.56%)

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.