Indicators

Tri Pointe Homes Inc (NY: TPH )

39.74 -0.24 (-0.60%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	15.33	16.58	15.03	16.58	746,100	+1.88(+12.79%)
Jun 26, 2013	15.03	15.22	14.69	14.70	184,519	-0.22(-1.47%)
Jun 25, 2013	14.63	15.01	14.35	14.92	786,510	+0.52(+3.61%)
Jun 24, 2013	15.26	15.26	14.24	14.40	1,014,564	-1.04(-6.74%)
Jun 21, 2013	16.14	16.23	15.42	15.44	255,513	-0.71(-4.40%)
Jun 20, 2013	16.30	16.58	15.85	16.15	163,976	-0.31(-1.88%)
Jun 19, 2013	16.66	16.67	16.40	16.46	280,758	-0.15(-0.90%)
Jun 18, 2013	16.66	16.78	16.45	16.61	72,828	+0.02(+0.12%)
Jun 17, 2013	16.70	17.04	16.45	16.59	256,384	-0.02(-0.12%)
Jun 14, 2013	16.75	16.82	16.53	16.61	123,140	-0.11(-0.66%)
Jun 13, 2013	16.55	16.84	16.20	16.72	123,372	+0.11(+0.66%)
Jun 12, 2013	16.89	17.05	16.47	16.61	132,536	-0.18(-1.07%)
Jun 11, 2013	16.36	17.04	16.18	16.79	368,595	+0.19(+1.14%)
Jun 10, 2013	16.68	16.89	16.22	16.60	124,649	-0.07(-0.42%)
Jun 07, 2013	16.30	16.72	16.26	16.67	243,783	+0.50(+3.09%)
Jun 06, 2013	16.43	16.50	15.79	16.17	420,018	-0.25(-1.52%)
Jun 05, 2013	16.56	16.68	16.25	16.42	142,140	-0.21(-1.26%)
Jun 04, 2013	16.95	17.05	16.43	16.63	597,229	-0.29(-1.71%)

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.