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 (%)
Jun 30, 2014	15.33	15.75	15.25	15.72	8,862,401	+0.39(+2.54%)
Jun 27, 2014	15.50	15.70	15.12	15.33	5,554,632	-0.20(-1.29%)
Jun 26, 2014	15.81	15.85	15.45	15.53	6,739,068	-0.42(-2.63%)
Jun 25, 2014	16.32	16.44	15.55	15.95	5,717,127	-0.45(-2.74%)
Jun 24, 2014	16.20	16.66	16.11	16.40	3,398,579	+0.12(+0.74%)
Jun 23, 2014	16.11	16.52	15.89	16.28	1,213,539	+0.19(+1.18%)
Jun 20, 2014	16.78	16.80	15.95	16.09	1,445,403	-0.69(-4.11%)
Jun 19, 2014	16.87	16.99	16.51	16.78	931,489	-0.02(-0.12%)
Jun 18, 2014	16.71	16.83	16.40	16.80	910,836	+0.11(+0.66%)
Jun 17, 2014	16.50	16.73	16.25	16.69	1,252,728	+0.25(+1.52%)
Jun 16, 2014	16.47	16.65	16.21	16.44	323,391	-0.11(-0.66%)
Jun 13, 2014	16.53	16.76	16.41	16.55	497,644	+0.02(+0.12%)
Jun 12, 2014	16.54	16.65	16.25	16.53	640,433	-0.01(-0.06%)
Jun 11, 2014	16.52	16.78	16.45	16.54	776,237	-0.01(-0.06%)
Jun 10, 2014	16.39	16.95	16.29	16.55	1,447,770	+0.68(+4.28%)
Jun 06, 2014	15.76	16.09	15.71	15.87	1,603,517	+0.25(+1.60%)
Jun 05, 2014	15.41	15.67	15.14	15.62	1,049,340	+0.30(+1.96%)
Jun 04, 2014	15.24	15.36	15.00	15.32	699,191	+0.06(+0.39%)
Jun 03, 2014	15.38	15.38	15.18	15.26	616,700	-0.20(-1.29%)

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.