Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tri Pointe Homes Inc (NY: TPH )

40.62 +1.04 (+2.61%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 19.46 19.93 19.93 19.93 138,000 +0.61(+3.16%)
Dec 30, 2013 19.23 19.50 19.00 19.32 120,860 +0.13(+0.68%)
Dec 27, 2013 19.44 19.50 18.96 19.19 101,596 -0.16(-0.83%)
Dec 26, 2013 19.57 19.81 19.06 19.35 127,103 -0.20(-1.02%)
Dec 24, 2013 19.60 19.96 19.48 19.55 81,898 +0.05(+0.26%)
Dec 23, 2013 19.35 20.11 19.35 19.50 219,109 +0.20(+1.04%)
Dec 20, 2013 18.88 19.46 18.78 19.30 431,209 +0.61(+3.26%)
Dec 19, 2013 18.74 19.05 18.41 18.69 177,000 -0.22(-1.16%)
Dec 18, 2013 18.46 19.10 18.08 18.91 208,707 +0.59(+3.22%)
Dec 17, 2013 18.10 18.46 17.82 18.32 171,886 +0.29(+1.61%)
Dec 16, 2013 18.55 18.65 17.86 18.03 235,300 -0.39(-2.12%)
Dec 13, 2013 18.31 18.64 18.02 18.42 121,673 +0.16(+0.88%)
Dec 12, 2013 18.43 18.80 17.71 18.26 256,520 -0.17(-0.92%)
Dec 11, 2013 19.38 19.57 18.39 18.43 232,997 -0.98(-5.05%)
Dec 10, 2013 19.25 19.58 19.17 19.41 320,250 +0.16(+0.83%)
Dec 09, 2013 18.87 19.39 18.87 19.25 340,288 +0.46(+2.45%)
Dec 06, 2013 18.64 19.08 18.58 18.79 161,315 +0.25(+1.35%)
Dec 05, 2013 19.13 19.45 18.43 18.54 164,422 -0.69(-3.59%)
Dec 04, 2013 19.10 19.45 19.10 19.23 107,033 +0.02(+0.10%)
Dec 03, 2013 19.10 19.32 19.02 19.21 128,127 +0.03(+0.16%)
Dec 02, 2013 19.80 19.80 19.00 19.18 245,936 -0.67(-3.38%)
Nov 29, 2013 19.80 20.29 19.50 19.85 254,574 +0.09(+0.46%)
Nov 27, 2013 19.89 20.09 19.51 19.76 242,384 -0.16(-0.80%)
Nov 26, 2013 18.99 20.09 18.99 19.92 413,459 +1.01(+5.34%)
Nov 25, 2013 19.05 19.32 18.79 18.91 340,511 -0.14(-0.73%)
Nov 22, 2013 18.88 19.34 18.83 19.05 301,988 +0.12(+0.63%)
Nov 21, 2013 18.63 19.06 18.50 18.93 222,451 +0.30(+1.61%)
Nov 20, 2013 18.66 18.99 18.47 18.63 272,446 +0.14(+0.76%)
Nov 19, 2013 18.74 18.76 18.35 18.49 290,959 -0.18(-0.96%)
Nov 18, 2013 18.86 19.03 18.56 18.67 390,788 -0.07(-0.37%)
Nov 15, 2013 19.18 19.18 18.55 18.74 544,288 -0.30(-1.58%)
Nov 14, 2013 18.36 19.39 18.36 19.04 807,686 +2.22(+13.20%)
Nov 12, 2013 16.46 17.27 16.44 16.82 1,231,150 +0.32(+1.94%)
Nov 11, 2013 16.52 16.75 16.30 16.50 254,031 +0.00(+0.00%)
Nov 08, 2013 16.62 16.91 16.31 16.50 351,312 -0.13(-0.78%)
Nov 07, 2013 16.81 16.89 16.63 16.63 547,453 -0.07(-0.42%)
Nov 06, 2013 16.65 16.99 16.53 16.70 422,071 +0.14(+0.85%)
Nov 05, 2013 16.20 16.90 15.95 16.56 952,210 +0.41(+2.54%)
Nov 04, 2013 16.97 17.80 15.95 16.15 3,047,931 +0.77(+5.01%)
Nov 01, 2013 15.95 16.13 15.33 15.38 300,129 -0.54(-3.39%)
Oct 31, 2013 15.94 16.01 15.71 15.92 145,456 +0.02(+0.13%)
Oct 30, 2013 16.25 16.37 15.82 15.90 160,980 -0.30(-1.85%)
Oct 29, 2013 16.09 16.34 16.03 16.20 384,131 +0.20(+1.25%)
Oct 28, 2013 16.26 16.27 15.81 16.00 200,608 -0.20(-1.23%)
Oct 25, 2013 16.44 16.49 16.12 16.20 174,999 -0.16(-0.98%)
Oct 24, 2013 15.81 16.65 15.81 16.36 608,294 +0.61(+3.87%)
Oct 23, 2013 15.32 16.08 15.32 15.75 443,187 +0.36(+2.34%)
Oct 22, 2013 15.05 16.42 15.05 15.39 840,277 +0.50(+3.36%)
Oct 21, 2013 14.10 15.99 13.79 14.89 489,974 +0.82(+5.83%)
Oct 18, 2013 14.05 14.19 13.97 14.07 92,793 +0.15(+1.08%)
Oct 17, 2013 13.68 13.95 13.68 13.92 144,950 +0.20(+1.46%)
Oct 16, 2013 13.75 13.80 13.62 13.72 122,643 +0.01(+0.07%)
Oct 15, 2013 13.71 13.90 13.61 13.71 103,874 +0.00(+0.00%)
Oct 14, 2013 13.90 13.93 13.63 13.71 38,663 -0.22(-1.58%)
Oct 11, 2013 13.88 14.03 13.84 13.93 55,307 +0.05(+0.36%)
Oct 10, 2013 13.84 14.13 13.75 13.88 19,655 +0.22(+1.61%)
Oct 09, 2013 13.50 13.79 13.43 13.66 115,539 +0.00(+0.00%)
Oct 08, 2013 14.18 14.24 13.65 13.66 212,034 -0.57(-4.01%)
Oct 07, 2013 13.98 14.30 13.98 14.23 63,140 +0.12(+0.85%)
Oct 04, 2013 14.12 14.37 14.00 14.11 58,268 -0.06(-0.42%)
Oct 03, 2013 14.63 14.65 14.04 14.17 111,784 -0.53(-3.61%)
Oct 02, 2013 14.35 14.84 14.35 14.70 275,220 +0.28(+1.94%)
Oct 01, 2013 14.69 14.80 14.38 14.42 225,195 -0.12(-0.83%)
Sep 27, 2013 14.40 14.63 14.40 14.54 130,316 +0.03(+0.21%)
Sep 26, 2013 14.50 14.63 14.31 14.51 87,031 +0.05(+0.35%)
Sep 25, 2013 14.64 14.71 14.17 14.46 178,182 -0.12(-0.82%)
Sep 24, 2013 14.41 14.96 14.40 14.58 90,834 +0.20(+1.39%)
Sep 23, 2013 14.97 15.00 14.19 14.38 223,096 -0.56(-3.75%)
Sep 20, 2013 15.12 15.17 14.89 14.94 121,026 -0.18(-1.19%)
Sep 19, 2013 15.22 15.35 15.04 15.12 95,152 -0.01(-0.07%)
Sep 18, 2013 14.87 15.24 14.55 15.13 233,495 +0.16(+1.07%)
Sep 17, 2013 15.01 15.09 14.88 14.97 30,872 -0.10(-0.66%)
Sep 16, 2013 15.38 15.35 15.06 15.07 65,826 -0.11(-0.72%)
Sep 13, 2013 15.20 15.28 14.90 15.18 40,942 +0.04(+0.26%)
Sep 12, 2013 15.12 15.34 15.12 15.14 37,862 +0.05(+0.33%)
Sep 11, 2013 14.95 15.14 14.74 15.09 108,577 +0.13(+0.87%)
Sep 10, 2013 14.85 15.05 14.84 14.96 100,634 +0.17(+1.15%)
Sep 09, 2013 14.13 15.07 14.10 14.79 195,145 +0.73(+5.19%)
Sep 06, 2013 14.24 14.44 14.00 14.06 131,001 -0.02(-0.14%)
Sep 05, 2013 14.28 14.30 13.95 14.08 56,851 -0.14(-0.98%)
Sep 04, 2013 14.25 14.54 14.13 14.22 171,069 -0.03(-0.21%)
Sep 03, 2013 14.16 14.54 14.11 14.25 112,085 +0.22(+1.57%)
Aug 30, 2013 14.64 14.73 13.98 14.03 77,980 -0.54(-3.71%)
Aug 29, 2013 14.25 14.64 14.25 14.57 62,287 +0.27(+1.89%)
Aug 28, 2013 14.32 14.52 14.25 14.30 36,037 -0.05(-0.35%)
Aug 27, 2013 14.50 14.77 14.31 14.35 82,935 -0.26(-1.78%)
Aug 26, 2013 14.88 14.98 14.60 14.61 72,349 -0.29(-1.95%)
Aug 23, 2013 15.32 15.32 14.83 14.90 81,419 -0.42(-2.74%)
Aug 22, 2013 15.01 15.38 14.99 15.32 19,489 +0.28(+1.86%)
Aug 21, 2013 15.09 15.21 14.88 15.04 70,035 -0.14(-0.92%)
Aug 20, 2013 15.10 15.32 14.94 15.18 44,427 +0.14(+0.93%)
Aug 19, 2013 15.09 15.36 14.92 15.04 59,447 -0.10(-0.66%)
Aug 16, 2013 15.13 15.43 14.94 15.14 225,351 +0.05(+0.33%)
Aug 15, 2013 15.15 15.27 14.69 15.09 158,810 -0.12(-0.79%)
Aug 14, 2013 15.18 15.25 14.71 15.21 233,818 +0.11(+0.73%)
Aug 13, 2013 16.00 16.10 14.95 15.10 434,724 +0.18(+1.21%)
Aug 12, 2013 14.83 14.95 14.59 14.92 111,997 +0.14(+0.95%)
Aug 09, 2013 15.13 15.13 14.71 14.78 66,389 -0.37(-2.44%)
Aug 08, 2013 15.02 15.28 14.83 15.15 231,144 +0.23(+1.54%)
Aug 07, 2013 14.97 15.05 14.82 14.92 42,214 -0.10(-0.67%)
Aug 06, 2013 15.15 15.15 14.72 15.02 77,738 -0.18(-1.18%)
Aug 05, 2013 15.23 15.44 15.09 15.20 69,967 -0.09(-0.59%)
Aug 02, 2013 15.32 15.42 14.85 15.29 303,679 -0.16(-1.04%)
Aug 01, 2013 15.20 15.55 15.10 15.45 77,623 +0.36(+2.39%)
Jul 31, 2013 15.01 15.46 14.84 15.09 132,495 +0.11(+0.73%)
Jul 30, 2013 15.24 15.46 14.95 14.98 80,823 -0.17(-1.12%)
Jul 29, 2013 15.43 15.56 14.83 15.15 117,012 -0.29(-1.88%)
Jul 26, 2013 15.35 15.70 15.22 15.44 88,872 -0.02(-0.13%)
Jul 25, 2013 16.09 16.09 15.06 15.46 324,671 -0.64(-3.98%)
Jul 24, 2013 16.74 16.79 15.94 16.10 150,147 -0.62(-3.71%)
Jul 23, 2013 16.83 16.97 16.19 16.72 440,866 -0.09(-0.54%)
Jul 22, 2013 16.96 16.93 16.80 16.81 90,201 -0.12(-0.71%)
Jul 19, 2013 16.84 16.95 16.76 16.93 80,845 +0.03(+0.18%)
Jul 18, 2013 16.82 16.98 16.80 16.90 171,561 +0.10(+0.60%)
Jul 17, 2013 16.85 16.93 16.54 16.80 62,229 +0.06(+0.36%)
Jul 16, 2013 16.78 16.95 16.46 16.74 116,595 -0.10(-0.59%)
Jul 15, 2013 16.92 17.02 16.75 16.84 108,333 -0.08(-0.47%)
Jul 12, 2013 16.86 17.22 16.52 16.92 213,569 +0.02(+0.12%)
Jul 11, 2013 16.15 16.94 16.15 16.90 106,250 +0.97(+6.09%)
Jul 10, 2013 16.06 16.22 15.90 15.93 192,392 -0.09(-0.56%)
Jul 09, 2013 15.61 16.14 15.38 16.02 147,139 +0.52(+3.35%)
Jul 08, 2013 16.31 16.55 15.33 15.50 241,218 -0.55(-3.43%)
Jul 05, 2013 16.27 16.27 15.70 16.05 64,232 -0.03(-0.19%)
Jul 03, 2013 15.99 16.19 15.65 16.08 108,274 -0.01(-0.06%)
Jul 02, 2013 16.46 16.46 15.95 16.09 94,198 -0.26(-1.59%)
Jul 01, 2013 16.69 16.69 16.10 16.35 197,691 -0.23(-1.39%)
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%)
Jun 03, 2013 16.98 17.16 16.76 16.92 328,198 +0.08(+0.48%)
May 31, 2013 16.89 17.25 16.76 16.84 809,751 -0.17(-1.00%)
May 30, 2013 17.32 17.45 16.57 17.01 343,611 -0.30(-1.73%)
May 29, 2013 18.09 18.09 17.21 17.31 197,064 -0.83(-4.58%)
May 28, 2013 18.33 18.50 18.01 18.14 122,298 +0.06(+0.33%)
May 24, 2013 18.00 18.22 17.87 18.08 53,411 +0.04(+0.22%)
May 23, 2013 17.71 18.08 17.60 18.04 159,051 +0.08(+0.45%)
May 22, 2013 18.10 18.37 17.88 17.96 285,009 -0.07(-0.39%)
May 21, 2013 18.10 18.15 17.86 18.03 207,808 -0.03(-0.17%)
May 20, 2013 18.15 18.63 18.00 18.06 123,783 -0.19(-1.04%)
May 17, 2013 18.17 18.63 18.17 18.25 123,441 -0.01(-0.05%)
May 16, 2013 18.89 19.00 17.80 18.26 347,057 -0.74(-3.89%)
May 15, 2013 19.90 20.48 18.65 19.00 586,870 +0.27(+1.44%)
May 13, 2013 18.78 18.84 18.42 18.73 56,501 -0.15(-0.79%)
May 10, 2013 18.77 18.90 18.56 18.88 84,138 +0.18(+0.96%)
May 09, 2013 19.04 19.06 18.65 18.70 62,004 -0.38(-1.99%)
May 08, 2013 19.16 19.23 18.77 19.08 123,626 -0.02(-0.10%)
May 07, 2013 19.08 19.20 18.99 19.10 102,472 +0.11(+0.58%)
May 06, 2013 18.86 19.15 18.78 18.99 110,946 +0.13(+0.69%)
May 03, 2013 19.02 18.97 18.83 18.86 175,769 +0.00(+0.00%)
May 02, 2013 18.60 18.93 18.36 18.86 165,909 +0.36(+1.95%)
May 01, 2013 19.00 19.23 18.20 18.50 329,177 -0.50(-2.63%)
Apr 30, 2013 19.28 19.38 18.70 19.00 278,540 -0.32(-1.66%)
Apr 29, 2013 19.76 19.86 19.20 19.32 244,041 -0.31(-1.58%)
Apr 26, 2013 19.27 19.77 19.53 19.63 78,233 +0.01(+0.05%)
Apr 25, 2013 19.45 19.88 18.82 19.62 90,806 +0.17(+0.87%)
Apr 24, 2013 19.36 19.50 19.12 19.45 55,388 +0.05(+0.26%)
Apr 23, 2013 18.95 19.58 18.80 19.40 128,968 +0.55(+2.92%)
Apr 22, 2013 18.88 19.00 18.53 18.85 110,995 +0.09(+0.48%)
Apr 19, 2013 18.79 18.83 18.40 18.76 192,658 +0.01(+0.05%)
Apr 18, 2013 18.75 19.36 18.57 18.75 175,215 +0.05(+0.27%)
Apr 17, 2013 18.58 18.89 18.48 18.70 167,764 -0.03(-0.16%)
Apr 16, 2013 18.62 19.19 18.44 18.73 187,801 +0.23(+1.24%)
Apr 15, 2013 19.19 19.29 18.21 18.50 208,980 -0.75(-3.90%)
Apr 12, 2013 19.13 19.36 19.13 19.25 280,069 -0.01(-0.05%)
Apr 11, 2013 19.18 19.44 19.10 19.26 165,030 -0.02(-0.10%)
Apr 10, 2013 19.75 19.94 19.23 19.28 230,493 -0.37(-1.88%)
Apr 09, 2013 19.67 19.70 19.37 19.65 71,145 +0.06(+0.31%)
Apr 08, 2013 19.44 19.64 19.23 19.59 403,580 +0.20(+1.03%)
Apr 05, 2013 19.00 19.58 18.60 19.39 236,061 +0.36(+1.89%)
Apr 04, 2013 19.11 19.14 18.91 19.03 291,952 -0.13(-0.68%)
Apr 03, 2013 19.75 19.82 18.90 19.16 300,247 -0.58(-2.94%)
Apr 02, 2013 20.15 20.15 19.68 19.74 217,075 -0.28(-1.40%)
Apr 01, 2013 20.29 21.18 19.85 20.02 663,175 -0.13(-0.65%)
Mar 28, 2013 20.45 20.51 19.78 20.15 1,687,003 -0.33(-1.61%)
Mar 27, 2013 20.34 20.53 20.02 20.48 149,106 -0.02(-0.10%)
Mar 26, 2013 20.07 20.86 20.07 20.50 748,857 +0.57(+2.86%)
Mar 25, 2013 19.67 20.00 19.48 19.93 143,633 +0.42(+2.15%)
Mar 22, 2013 19.91 20.21 19.25 19.51 206,460 -0.44(-2.21%)
Mar 21, 2013 20.59 20.88 19.71 19.95 438,020 -0.56(-2.73%)
Mar 20, 2013 19.76 20.97 19.76 20.51 569,085 +0.78(+3.95%)
Mar 19, 2013 19.46 21.25 18.26 19.73 388,028 +0.09(+0.46%)
Mar 18, 2013 18.76 19.90 18.76 19.64 453,706 +0.65(+3.42%)
Mar 15, 2013 19.09 19.22 18.66 18.99 284,196 -0.07(-0.37%)
Mar 14, 2013 19.00 19.13 18.50 19.06 98,275 +0.09(+0.47%)
Mar 13, 2013 19.10 19.40 18.81 18.97 209,229 -0.18(-0.94%)
Mar 12, 2013 19.23 19.28 19.00 19.15 109,920 -0.13(-0.67%)
Mar 11, 2013 19.08 19.39 18.81 19.28 184,739 +0.25(+1.31%)
Mar 08, 2013 18.48 19.17 18.25 19.03 324,738 +0.68(+3.71%)
Mar 07, 2013 18.53 18.56 18.17 18.35 317,771 -0.20(-1.08%)
Mar 06, 2013 18.39 18.55 18.15 18.55 313,772 +0.29(+1.59%)
Mar 05, 2013 18.28 18.75 18.02 18.26 250,943 +0.14(+0.77%)
Mar 04, 2013 18.23 18.41 17.90 18.12 105,663 -0.18(-0.98%)
Mar 01, 2013 18.24 18.33 17.82 18.30 299,758 -0.10(-0.54%)
Feb 28, 2013 18.71 18.75 18.13 18.40 219,667 -0.09(-0.49%)
Feb 27, 2013 18.27 18.67 18.24 18.49 338,655 +0.22(+1.20%)
Feb 26, 2013 18.63 18.63 17.77 18.27 405,697 +0.21(+1.16%)
Feb 22, 2013 18.15 18.23 17.65 18.06 145,456 +0.03(+0.17%)
Feb 21, 2013 17.58 18.18 17.50 18.03 317,048 +0.06(+0.33%)
Feb 20, 2013 18.40 18.67 17.82 17.97 342,095 -0.62(-3.34%)
Feb 19, 2013 18.61 18.75 18.15 18.59 750,869 -0.17(-0.91%)
Feb 15, 2013 18.89 18.98 18.71 18.76 418,651 -0.21(-1.11%)
Feb 14, 2013 19.00 19.04 18.84 18.97 62,730 -0.06(-0.32%)
Feb 13, 2013 18.86 19.19 18.61 19.03 290,024 +0.17(+0.90%)
Feb 12, 2013 19.03 19.14 18.80 18.86 310,392 -0.16(-0.84%)
Feb 11, 2013 18.60 19.31 18.60 19.02 388,150 +0.38(+2.04%)
Feb 08, 2013 18.63 19.00 18.23 18.64 375,703 +0.19(+1.03%)
Feb 07, 2013 18.00 18.54 17.99 18.45 784,680 +0.29(+1.60%)
Feb 06, 2013 18.03 18.72 17.81 18.16 427,454 -0.24(-1.30%)
Feb 04, 2013 19.01 19.01 18.12 18.40 528,951 -0.60(-3.16%)
Feb 01, 2013 19.25 19.35 18.40 19.00 1,467,804 -0.05(-0.26%)
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.