Skip to main content

Tri Pointe Homes Inc (NY: TPH )

41.42 +0.52 (+1.27%)
Streaming Delayed Price Updated: 11:17 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 40.62 41.76 40.46 40.90 662,725 +0.40(+0.99%)
Nov 01, 2024 40.88 41.42 40.42 40.50 768,358 +0.07(+0.17%)
Oct 31, 2024 40.19 40.79 40.13 40.43 919,056 -0.08(-0.20%)
Oct 30, 2024 40.61 41.30 40.30 40.51 786,732 -0.30(-0.74%)
Oct 29, 2024 39.60 40.82 38.66 40.81 1,080,149 -0.62(-1.50%)
Oct 28, 2024 40.85 41.83 40.82 41.43 1,177,545 +1.15(+2.86%)
Oct 25, 2024 40.75 41.38 40.27 40.28 1,078,931 -0.45(-1.10%)
Oct 24, 2024 42.51 43.71 40.39 40.73 1,329,837 -1.78(-4.19%)
Oct 23, 2024 42.44 43.05 42.12 42.51 868,105 -0.16(-0.37%)
Oct 22, 2024 43.50 43.87 42.55 42.67 446,503 -1.59(-3.59%)
Oct 21, 2024 46.45 46.61 44.14 44.26 694,069 -2.24(-4.82%)
Oct 18, 2024 46.55 46.91 46.16 46.50 554,101 +0.29(+0.63%)
Oct 17, 2024 46.61 46.67 46.03 46.21 381,393 -0.48(-1.03%)
Oct 16, 2024 46.13 46.90 45.96 46.69 625,560 +1.30(+2.86%)
Oct 15, 2024 45.11 46.11 44.92 45.39 812,286 +0.53(+1.18%)
Oct 14, 2024 43.59 44.98 43.48 44.86 507,549 +1.20(+2.75%)
Oct 11, 2024 43.01 43.86 43.01 43.66 456,431 +0.51(+1.18%)
Oct 10, 2024 42.85 43.29 42.64 43.15 466,033 -0.53(-1.21%)
Oct 09, 2024 43.68 43.97 43.40 43.68 481,279 +0.05(+0.11%)
Oct 08, 2024 43.85 44.04 43.22 43.63 744,742 +0.02(+0.05%)
Oct 07, 2024 43.26 43.72 42.66 43.61 717,898 -0.21(-0.48%)
Oct 04, 2024 45.27 45.60 43.33 43.82 531,876 -1.01(-2.25%)
Oct 03, 2024 44.75 45.11 44.03 44.83 435,889 -0.08(-0.18%)
Oct 02, 2024 44.83 45.07 44.32 44.91 500,265 -0.43(-0.95%)
Oct 01, 2024 45.43 46.20 44.40 45.34 466,314 +0.03(+0.07%)
Sep 30, 2024 44.67 45.45 44.42 45.31 721,794 +0.30(+0.67%)
Sep 27, 2024 44.59 45.64 44.36 45.01 951,909 +1.17(+2.67%)
Sep 26, 2024 44.76 45.06 43.81 43.84 800,797 -0.28(-0.63%)
Sep 25, 2024 44.47 44.67 43.91 44.12 493,899 -0.84(-1.87%)
Sep 24, 2024 45.18 45.34 44.61 44.96 430,065 -0.30(-0.66%)
Sep 23, 2024 45.39 45.85 44.88 45.26 591,184 +0.53(+1.18%)
Sep 20, 2024 45.30 45.64 44.35 44.73 3,292,442 -1.28(-2.78%)
Sep 19, 2024 45.94 46.23 44.97 46.01 594,148 +1.25(+2.79%)
Sep 18, 2024 45.04 46.30 44.31 44.76 766,005 -0.15(-0.33%)
Sep 17, 2024 45.36 45.44 44.40 44.91 815,312 +0.50(+1.13%)
Sep 16, 2024 44.82 44.96 43.97 44.41 579,910 -0.15(-0.34%)
Sep 13, 2024 44.03 44.88 43.89 44.56 654,261 +1.61(+3.75%)
Sep 12, 2024 42.25 43.37 42.24 42.95 575,145 +0.96(+2.29%)
Sep 11, 2024 41.42 42.23 40.82 41.99 853,036 +0.07(+0.17%)
Sep 10, 2024 42.23 42.33 41.29 41.92 745,105 -0.08(-0.19%)
Sep 09, 2024 42.05 42.73 41.66 42.00 685,494 -0.14(-0.33%)
Sep 06, 2024 42.69 43.65 42.12 42.14 575,213 -0.52(-1.22%)
Sep 05, 2024 42.97 43.22 42.47 42.66 362,144 -0.14(-0.33%)
Sep 04, 2024 42.82 43.14 42.10 42.80 574,375 -0.28(-0.65%)
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.