Indicators

Tri Pointe Homes Inc (NY: TPH )

38.23 -0.73 (-1.87%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.36	12.36	12.18	12.27	1,138,502	-0.14(-1.13%)
Jan 30, 2017	12.40	12.42	12.15	12.41	1,302,537	-0.13(-1.04%)
Jan 27, 2017	12.75	12.77	12.47	12.54	1,026,016	-0.21(-1.65%)
Jan 26, 2017	12.79	12.96	12.72	12.75	1,402,975	+0.04(+0.31%)
Jan 25, 2017	12.66	12.91	12.61	12.71	1,429,442	+0.15(+1.19%)
Jan 24, 2017	12.17	12.68	12.05	12.56	2,221,964	+0.64(+5.37%)
Jan 23, 2017	11.84	11.98	11.81	11.92	822,077	+0.05(+0.42%)
Jan 20, 2017	11.78	11.88	11.70	11.87	953,162	+0.11(+0.94%)
Jan 19, 2017	11.95	12.07	11.69	11.76	1,027,780	-0.18(-1.51%)
Jan 18, 2017	12.05	12.12	11.79	11.94	1,201,103	-0.01(-0.08%)
Jan 17, 2017	11.81	12.08	11.75	11.95	1,276,092	+0.04(+0.34%)
Jan 13, 2017		11.91	11.91	11.91	0	+0.11(+0.93%)
Jan 12, 2017	11.62	11.85	11.36	11.80	1,820,249	+0.13(+1.11%)
Jan 11, 2017	11.47	11.68	11.33	11.67	2,440,607	+0.19(+1.66%)
Jan 10, 2017	11.44	11.58	11.31	11.48	1,777,860	+0.11(+0.97%)
Jan 09, 2017	11.50	11.51	11.31	11.37	1,878,591	-0.18(-1.56%)
Jan 06, 2017	12.08	12.08	11.53	11.55	2,079,768	-0.33(-2.78%)
Jan 05, 2017	11.80	11.91	11.67	11.88	2,965,652	+0.04(+0.34%)
Jan 04, 2017	11.70	11.97	11.70	11.84	1,884,166	+0.21(+1.81%)

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.