Indicators

Tri Pointe Homes Inc (NY: TPH )

38.32 +0.34 (+0.90%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.23	14.86	14.11	14.32	2,370,500	-0.13(-0.90%)
May 28, 2020	15.71	15.83	14.35	14.45	1,905,023	-0.94(-6.11%)
May 27, 2020	14.72	15.45	14.35	15.39	2,589,462	+1.21(+8.53%)
May 26, 2020	14.52	14.65	14.13	14.18	1,711,152	+0.52(+3.81%)
May 22, 2020	13.32	13.71	13.11	13.66	897,000	+0.41(+3.09%)
May 21, 2020	12.77	13.46	12.77	13.25	1,497,524	+0.43(+3.35%)
May 20, 2020	12.92	13.06	12.58	12.82	1,573,061	+0.29(+2.31%)
May 19, 2020	12.28	12.93	12.07	12.53	1,848,783	+0.04(+0.32%)
May 18, 2020	12.11	12.66	12.05	12.49	1,918,733	+1.25(+11.12%)
May 15, 2020	10.85	11.41	10.68	11.24	1,671,800	+0.29(+2.65%)
May 14, 2020	10.34	10.96	10.03	10.95	1,105,374	+0.22(+2.05%)
May 13, 2020	11.07	11.09	10.50	10.73	1,751,533	-0.49(-4.37%)
May 12, 2020	12.26	12.29	11.22	11.22	2,182,693	-1.01(-8.26%)
May 11, 2020	11.72	12.42	11.59	12.23	2,327,077	+0.18(+1.49%)
May 08, 2020	11.85	12.18	11.59	12.05	1,834,300	+0.56(+4.87%)
May 07, 2020	11.41	11.59	11.27	11.49	1,482,341	+0.27(+2.41%)
May 06, 2020	11.23	11.44	10.91	11.22	1,234,800	+0.00(+0.00%)
May 05, 2020	11.23	11.62	11.11	11.22	1,695,144	+0.21(+1.91%)
May 04, 2020	10.72	11.11	10.50	11.01	1,877,503	+0.06(+0.55%)

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.