Indicators

Tri Pointe Homes Inc (NY: TPH )

39.77 -0.13 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	11.10	11.22	10.67	10.93	1,258,900	-0.14(-1.26%)
Dec 28, 2018	11.01	11.33	10.89	11.07	1,633,900	+0.07(+0.64%)
Dec 27, 2018	10.89	11.25	10.50	11.00	2,632,361	-0.07(-0.63%)
Dec 26, 2018	10.65	11.08	10.37	11.07	1,285,622	+0.49(+4.63%)
Dec 24, 2018	10.79	10.87	10.55	10.58	701,900	-0.25(-2.31%)
Dec 21, 2018	11.31	11.48	10.81	10.83	6,313,100	-0.65(-5.66%)
Dec 20, 2018	11.56	11.81	11.38	11.48	2,054,660	-0.11(-0.95%)
Dec 19, 2018	11.69	12.20	11.58	11.59	2,392,121	-0.07(-0.60%)
Dec 18, 2018	11.63	11.95	11.47	11.66	2,013,185	+0.22(+1.92%)
Dec 17, 2018	11.17	11.64	11.15	11.44	1,889,686	+0.22(+1.96%)
Dec 14, 2018	11.25	11.57	11.17	11.22	1,283,400	-0.16(-1.41%)
Dec 13, 2018	11.71	11.80	11.38	11.38	1,410,380	-0.33(-2.82%)
Dec 12, 2018	11.55	11.87	11.39	11.71	1,433,993	+0.31(+2.72%)
Dec 11, 2018	11.65	11.79	11.39	11.40	1,638,940	-0.10(-0.87%)
Dec 10, 2018	12.15	12.39	11.48	11.50	2,261,212	-0.66(-5.43%)
Dec 07, 2018	12.38	12.66	12.13	12.16	1,692,200	-0.23(-1.86%)
Dec 06, 2018	11.78	12.43	11.65	12.39	2,445,979	+0.48(+4.03%)
Dec 04, 2018	12.34	12.50	11.80	11.91	2,107,800	-0.64(-5.10%)

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.