Indicators

Tri Pointe Homes Inc (NY: TPH )

39.69 -0.09 (-0.21%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.16	21.71	20.55	20.67	6,423,680	+0.50(+2.48%)
Apr 28, 2022	19.55	20.37	19.09	20.17	1,388,658	+1.06(+5.55%)
Apr 27, 2022	19.61	19.71	19.00	19.11	1,421,477	-0.69(-3.48%)
Apr 26, 2022	19.96	20.37	19.79	19.80	1,177,871	-0.39(-1.93%)
Apr 25, 2022	19.18	20.27	18.96	20.19	1,504,064	+0.81(+4.18%)
Apr 22, 2022	20.38	20.50	19.34	19.38	1,265,274	-1.05(-5.14%)
Apr 21, 2022	21.85	22.00	20.41	20.43	1,623,488	-0.75(-3.54%)
Apr 20, 2022	21.12	21.60	20.90	21.18	1,051,710	+0.23(+1.10%)
Apr 19, 2022	20.21	21.07	20.12	20.95	1,093,921	+0.82(+4.07%)
Apr 18, 2022	19.84	20.22	19.82	20.13	1,149,182	+0.21(+1.05%)
Apr 14, 2022	20.20	20.58	19.88	19.92	1,079,369	-0.13(-0.65%)
Apr 13, 2022	19.45	20.16	19.36	20.05	1,200,779	+0.62(+3.19%)
Apr 12, 2022	19.97	20.48	19.40	19.43	1,390,377	-0.05(-0.26%)
Apr 11, 2022	19.00	19.78	18.96	19.48	1,526,511	+0.35(+1.83%)
Apr 08, 2022	18.87	19.65	18.79	19.13	1,748,775	+0.31(+1.65%)
Apr 07, 2022	18.91	19.27	18.50	18.82	2,338,240	-0.19(-1.00%)
Apr 06, 2022	19.56	19.62	18.91	19.01	1,360,686	-0.74(-3.75%)
Apr 05, 2022	20.50	20.82	19.68	19.75	1,576,693	-0.88(-4.27%)
Apr 04, 2022	20.60	20.87	20.49	20.63	1,547,875	+0.13(+0.63%)

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.