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 (%)
Dec 29, 2017		17.92	17.92	17.92	0	-0.10(-0.55%)
Dec 28, 2017	17.81	18.04	17.73	18.02	1,065,726	+0.25(+1.41%)
Dec 27, 2017	17.89	18.07	17.72	17.77	716,677	-0.10(-0.56%)
Dec 26, 2017	17.80	17.95	17.77	17.87	630,913	+0.05(+0.28%)
Dec 22, 2017	18.24	18.28	17.79	17.82	911,649	-0.35(-1.93%)
Dec 21, 2017	18.01	18.26	18.00	18.17	1,066,957	+0.24(+1.34%)
Dec 20, 2017	17.93	17.99	17.79	17.93	1,587,467	+0.09(+0.50%)
Dec 19, 2017	18.38	18.46	17.82	17.84	1,496,639	-0.60(-3.25%)
Dec 18, 2017	17.93	18.46	17.93	18.44	1,686,501	+0.62(+3.48%)
Dec 15, 2017	17.48	17.92	17.46	17.82	5,063,038	+0.39(+2.24%)
Dec 14, 2017	17.40	17.57	17.22	17.43	1,402,687	+0.03(+0.17%)
Dec 13, 2017	17.50	17.57	17.37	17.40	978,270	-0.02(-0.11%)
Dec 12, 2017	17.65	17.76	17.38	17.42	1,178,544	-0.24(-1.36%)
Dec 11, 2017	17.56	17.73	17.56	17.66	1,231,711	+0.10(+0.57%)
Dec 08, 2017	17.43	17.74	17.41	17.56	1,521,978	+0.00(+0.00%)
Dec 07, 2017	16.86	17.39	16.83		2,095,623	+0.00(+0.00%)
Dec 06, 2017	17.14	17.39	16.83	16.87	2,567,633	-0.31(-1.80%)
Dec 05, 2017	17.45	17.47	17.09	17.18	2,503,293	-0.50(-2.83%)
Dec 04, 2017	17.90	17.92	17.66	17.68	1,883,562	+0.03(+0.17%)

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.