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 (%)
Jul 29, 2016	13.93	14.00	13.35	13.45	2,440,361	-0.48(-3.45%)
Jul 28, 2016	13.98	14.07	13.82	13.93	2,618,997	-0.06(-0.43%)
Jul 27, 2016	13.99	14.16	13.66	13.99	2,728,617	+0.56(+4.17%)
Jul 26, 2016	13.40	13.48	13.27	13.43	1,924,515	+0.08(+0.60%)
Jul 25, 2016	13.29	13.44	13.27	13.35	1,225,240	+0.00(+0.00%)
Jul 22, 2016	13.29	13.38	13.11	13.35	1,170,644	+0.02(+0.15%)
Jul 21, 2016	13.27	13.37	13.18	13.33	1,216,824	+0.06(+0.45%)
Jul 20, 2016	13.18	13.36	13.10	13.27	863,787	+0.09(+0.68%)
Jul 19, 2016	13.27	13.35	13.12	13.18	951,445	-0.10(-0.75%)
Jul 18, 2016	13.17	13.30	13.09	13.28	920,905	+0.11(+0.84%)
Jul 15, 2016	13.17	13.22	13.01	13.17	1,211,410	+0.10(+0.77%)
Jul 14, 2016	13.24	13.26	13.07	13.07	1,005,794	-0.03(-0.23%)
Jul 13, 2016	13.13	13.23	12.90	13.10	1,480,792	+0.04(+0.31%)
Jul 12, 2016	13.00	13.19	12.89	13.06	2,077,139	+0.17(+1.32%)
Jul 11, 2016	12.88	12.95	12.75	12.89	1,888,202	+0.14(+1.10%)
Jul 08, 2016	12.50	12.88	12.30	12.75	2,969,127	+0.45(+3.66%)
Jul 07, 2016	12.01	12.30	11.99	12.30	1,462,165	+0.31(+2.59%)
Jul 06, 2016	11.68	12.03	11.60	11.99	1,225,377	+0.19(+1.61%)
Jul 05, 2016	11.97	11.97	11.59	11.80	1,092,055	-0.24(-1.99%)

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.