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 (%)
Apr 28, 2023 27.32 28.71 27.25 28.68 2,312,637 +1.82(+6.78%)
Apr 27, 2023 26.50 26.90 25.81 26.86 1,016,905 +0.80(+3.07%)
Apr 26, 2023 26.30 26.50 25.93 26.06 931,120 -0.39(-1.47%)
Apr 25, 2023 26.64 26.87 26.44 26.45 1,033,718 -0.35(-1.31%)
Apr 24, 2023 26.45 26.82 26.18 26.80 1,680,520 +0.36(+1.36%)
Apr 21, 2023 26.89 26.95 26.37 26.44 1,284,412 -0.41(-1.53%)
Apr 20, 2023 27.24 27.35 26.64 26.85 1,589,432 +0.03(+0.11%)
Apr 19, 2023 26.79 26.89 26.55 26.82 1,212,464 -0.11(-0.41%)
Apr 18, 2023 26.30 26.95 26.22 26.93 842,745 +0.80(+3.06%)
Apr 17, 2023 25.71 26.14 25.63 26.13 756,362 +0.34(+1.32%)
Apr 14, 2023 25.56 25.84 25.53 25.79 625,911 +0.04(+0.16%)
Apr 13, 2023 25.90 25.91 25.55 25.75 592,370 -0.08(-0.31%)
Apr 12, 2023 26.01 26.14 25.74 25.83 704,835 +0.08(+0.31%)
Apr 11, 2023 25.28 25.95 25.28 25.75 778,460 +0.66(+2.63%)
Apr 10, 2023 24.69 25.24 24.42 25.09 786,777 +0.34(+1.37%)
Apr 06, 2023 25.41 25.54 24.72 24.75 1,099,962 -0.53(-2.10%)
Apr 05, 2023 24.92 25.28 24.79 25.28 1,142,496 +0.22(+0.88%)
Apr 04, 2023 25.52 25.66 24.91 25.06 772,518 -0.60(-2.34%)
Apr 03, 2023 25.24 25.70 25.24 25.66 693,938 +0.34(+1.34%)
Mar 31, 2023 24.80 25.34 24.77 25.32 1,145,972 +0.54(+2.18%)
Mar 30, 2023 25.00 25.10 24.68 24.78 574,046 -0.22(-0.88%)
Mar 29, 2023 25.19 25.32 24.78 25.00 1,011,825 +0.04(+0.16%)
Mar 28, 2023 24.75 25.06 24.59 24.96 1,000,830 +0.17(+0.69%)
Mar 27, 2023 24.84 24.99 24.68 24.79 703,687 +0.07(+0.28%)
Mar 24, 2023 24.40 24.80 24.11 24.72 826,633 +0.25(+1.02%)
Mar 23, 2023 24.65 25.18 24.25 24.47 1,085,021 +0.13(+0.53%)
Mar 22, 2023 24.65 24.98 24.31 24.34 993,068 -0.34(-1.38%)
Mar 21, 2023 24.69 24.98 24.54 24.68 727,279 +0.33(+1.36%)
Mar 20, 2023 24.32 24.65 24.21 24.35 980,746 +0.18(+0.74%)
Mar 17, 2023 24.14 24.43 23.89 24.17 4,055,501 +0.04(+0.17%)
Mar 16, 2023 23.33 24.20 23.16 24.13 1,447,628 +0.68(+2.90%)
Mar 15, 2023 23.54 23.81 23.00 23.45 1,550,079 -0.32(-1.35%)
Mar 14, 2023 23.63 24.07 23.51 23.77 1,507,128 +0.67(+2.90%)
Mar 13, 2023 23.27 23.95 23.07 23.10 1,442,858 -0.62(-2.61%)
Mar 10, 2023 24.22 24.29 23.38 23.72 1,234,076 -0.46(-1.90%)
Mar 09, 2023 24.28 24.61 24.13 24.18 845,611 -0.11(-0.45%)
Mar 08, 2023 23.94 24.32 23.71 24.29 660,826 +0.51(+2.14%)
Mar 07, 2023 23.92 24.09 23.68 23.78 795,924 -0.01(-0.04%)
Mar 06, 2023 24.25 24.30 23.69 23.79 902,629 -0.42(-1.73%)
Mar 03, 2023 23.88 24.30 23.62 24.21 935,848 +0.60(+2.54%)
Mar 02, 2023 23.37 23.70 23.23 23.61 1,440,873 -0.07(-0.30%)
Mar 01, 2023 23.70 24.12 23.55 23.68 1,872,710 -0.16(-0.67%)
Feb 28, 2023 23.35 24.03 23.35 23.84 1,436,683 +0.43(+1.84%)
Feb 27, 2023 23.63 23.71 23.35 23.41 971,655 -0.08(-0.34%)
Feb 24, 2023 23.31 23.55 22.98 23.49 851,857 -0.24(-1.01%)
Feb 23, 2023 23.45 23.79 23.11 23.73 1,284,666 +0.52(+2.24%)
Feb 22, 2023 23.25 23.80 22.95 23.21 1,495,151 +0.10(+0.43%)
Feb 21, 2023 23.96 25.70 23.09 23.11 1,864,312 +0.82(+3.68%)
Feb 17, 2023 22.40 22.40 21.84 22.29 755,698 -0.12(-0.54%)
Feb 16, 2023 22.13 22.61 22.13 22.41 467,754 -0.24(-1.06%)
Feb 15, 2023 22.23 22.74 22.21 22.65 408,628 +0.13(+0.58%)
Feb 14, 2023 22.59 22.92 22.34 22.52 395,106 -0.34(-1.49%)
Feb 13, 2023 22.33 22.86 22.23 22.86 382,157 +0.52(+2.33%)
Feb 10, 2023 22.10 22.50 22.10 22.34 492,268 +0.12(+0.54%)
Feb 09, 2023 22.50 22.64 22.12 22.22 497,464 -0.16(-0.71%)
Feb 08, 2023 22.77 22.79 22.22 22.38 497,751 -0.66(-2.86%)
Feb 07, 2023 22.09 23.10 21.98 23.04 875,856 +0.72(+3.23%)
Feb 06, 2023 22.43 22.50 22.18 22.32 550,455 -0.36(-1.59%)
Feb 03, 2023 22.42 22.99 22.32 22.68 792,109 -0.43(-1.86%)
Feb 02, 2023 22.94 23.29 22.76 23.11 988,988 +0.53(+2.35%)
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.