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 (%)
Jun 28, 2019	11.71	12.13	11.71	11.97	2,109,700	+0.25(+2.13%)
Jun 27, 2019	11.42	11.73	11.36	11.72	1,341,437	+0.42(+3.72%)
Jun 26, 2019	11.48	11.59	11.30	11.30	1,573,688	-0.17(-1.48%)
Jun 25, 2019	11.94	12.09	11.37	11.47	1,554,091	-0.33(-2.80%)
Jun 24, 2019	11.70	11.94	11.55	11.80	1,458,885	+0.11(+0.94%)
Jun 21, 2019	12.23	12.23	11.68	11.69	2,576,200	-0.62(-5.04%)
Jun 20, 2019	12.14	12.33	12.00	12.31	2,372,485	+0.26(+2.16%)
Jun 19, 2019	12.12	12.12	11.65	12.05	2,736,157	-0.08(-0.66%)
Jun 18, 2019	12.15	12.40	12.01	12.13	1,411,097	+0.04(+0.33%)
Jun 17, 2019	12.59	12.59	11.92	12.09	1,800,912	-0.52(-4.12%)
Jun 14, 2019	12.60	12.77	12.54	12.61	1,294,200	-0.01(-0.08%)
Jun 13, 2019	12.65	12.83	12.54	12.62	1,151,972	+0.03(+0.24%)
Jun 12, 2019	12.61	12.74	12.49	12.59	892,724	+0.01(+0.08%)
Jun 11, 2019	12.73	12.73	12.34	12.58	1,112,751	-0.04(-0.32%)
Jun 10, 2019	12.62	12.80	12.52	12.62	1,033,989	-0.02(-0.16%)
Jun 07, 2019	12.55	12.78	12.45	12.64	1,702,000	+0.16(+1.28%)
Jun 06, 2019	12.64	12.89	12.29	12.48	1,235,931	-0.17(-1.34%)
Jun 05, 2019	12.71	12.88	12.46	12.65	1,547,499	-0.02(-0.16%)
Jun 04, 2019	12.42	12.67	12.34	12.67	1,904,363	+0.30(+2.43%)

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.