Indicators

Tri Pointe Homes Inc (NY: TPH )

39.98 +0.08 (+0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	18.90	18.90	18.12	18.22	420,272	-0.68(-3.60%)
Feb 27, 2014	19.15	19.56	18.44	18.90	622,991	+0.52(+2.83%)
Feb 26, 2014	17.44	18.56	17.26	18.38	1,002,399	+1.01(+5.81%)
Feb 25, 2014	17.46	17.65	17.26	17.37	220,880	+0.08(+0.46%)
Feb 24, 2014	17.34	17.47	17.10	17.29	168,747	+0.10(+0.58%)
Feb 21, 2014	16.62	17.37	16.62	17.19	322,404	+0.68(+4.12%)
Feb 20, 2014	16.49	16.60	16.29	16.51	206,057	+0.02(+0.12%)
Feb 19, 2014	16.81	16.88	16.40	16.49	392,942	-0.41(-2.43%)
Feb 18, 2014	17.02	17.19	16.53	16.90	270,160	-0.03(-0.18%)
Feb 14, 2014	16.95	16.93	16.93	16.93	625,300	-0.02(-0.12%)
Feb 13, 2014	17.05	17.47	16.81	16.95	382,017	-0.26(-1.51%)
Feb 12, 2014	17.57	17.70	17.06	17.21	239,174	-0.36(-2.05%)
Feb 11, 2014	17.49	17.61	16.89	17.57	320,446	-0.62(-3.41%)
Feb 10, 2014	18.45	18.53	17.87	18.19	179,272	-0.30(-1.62%)
Feb 07, 2014	18.04	18.70	18.04	18.49	263,579	+0.45(+2.49%)
Feb 06, 2014	17.51	18.46	17.47	18.04	259,273	+0.53(+3.03%)
Feb 05, 2014	17.25	17.68	17.17	17.51	179,383	+0.25(+1.45%)
Feb 04, 2014	17.27	17.50	17.10	17.26	132,669	+0.00(+0.00%)

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.