Indicators

Tri Pointe Homes Inc (NY: TPH )

39.06 -0.68 (-1.71%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	12.67	12.75	12.49	12.60	2,035,111	-0.40(-3.08%)
Feb 27, 2019	13.04	13.19	12.78	13.00	2,690,042	-0.05(-0.38%)
Feb 26, 2019	12.77	13.54	12.71	13.05	3,274,180	-0.17(-1.29%)
Feb 25, 2019	13.51	13.56	13.22	13.22	1,832,862	-0.21(-1.56%)
Feb 22, 2019	13.30	13.47	13.19	13.43	1,255,500	+0.21(+1.59%)
Feb 21, 2019	13.01	13.24	12.97	13.22	1,026,032	+0.11(+0.84%)
Feb 20, 2019	13.19	13.27	12.97	13.11	1,064,947	-0.06(-0.46%)
Feb 19, 2019	13.06	13.35	13.02	13.17	1,108,971	+0.08(+0.61%)
Feb 15, 2019	13.15	13.29	13.00	13.09	1,662,800	+0.01(+0.08%)
Feb 14, 2019	13.11	13.28	12.93	13.08	1,496,092	-0.12(-0.91%)
Feb 13, 2019	13.39	13.44	13.00	13.20	1,382,029	-0.20(-1.49%)
Feb 12, 2019	12.88	13.59	12.82	13.40	3,194,540	+0.67(+5.26%)
Feb 11, 2019	12.84	12.94	12.69	12.73	1,175,371	-0.06(-0.47%)
Feb 08, 2019	12.90	13.01	12.66	12.79	1,027,700	-0.18(-1.39%)
Feb 07, 2019	12.88	13.03	12.73	12.97	1,640,703	+0.01(+0.08%)
Feb 06, 2019	13.30	13.45	12.95	12.96	911,259	-0.36(-2.70%)
Feb 05, 2019	13.36	13.56	13.29	13.32	1,373,791	-0.12(-0.89%)
Feb 04, 2019	13.52	13.52	13.31	13.44	738,010	-0.08(-0.59%)

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.