Indicators

Tri Pointe Homes Inc (NY: TPH )

39.77 -0.13 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.58	12.87	12.39	12.40	2,886,600	-0.21(-1.67%)
Sep 27, 2018	12.71	12.74	12.49	12.61	2,415,746	-0.13(-1.02%)
Sep 26, 2018	13.45	13.59	12.73	12.74	3,361,461	-0.64(-4.78%)
Sep 25, 2018	13.25	13.48	13.20	13.38	1,968,990	+0.16(+1.21%)
Sep 24, 2018	13.15	13.36	13.14	13.22	1,896,945	-0.04(-0.30%)
Sep 21, 2018	13.33	13.35	12.98	13.26	3,723,100	-0.12(-0.90%)
Sep 20, 2018	13.78	13.78	13.03	13.38	5,199,305	-0.51(-3.67%)
Sep 19, 2018	13.81	14.04	13.76	13.89	2,400,799	+0.05(+0.36%)
Sep 18, 2018	13.74	14.06	13.70	13.84	1,690,200	+0.11(+0.80%)
Sep 17, 2018	14.30	14.44	13.72	13.73	2,040,563	-0.66(-4.59%)
Sep 14, 2018	14.25	14.42	13.96	14.39	1,390,200	+0.12(+0.84%)
Sep 13, 2018	14.33	14.36	13.74	14.27	2,964,499	-0.08(-0.56%)
Sep 12, 2018	14.23	14.40	14.16	14.35	1,617,527	+0.12(+0.84%)
Sep 11, 2018	14.05	14.39	14.00	14.23	1,464,460	+0.13(+0.92%)
Sep 10, 2018	14.11	14.22	14.00	14.10	1,165,179	+0.03(+0.21%)
Sep 07, 2018	14.10	14.11	13.87	14.07	2,049,100	-0.15(-1.05%)
Sep 06, 2018	14.45	14.73	14.17	14.22	2,644,535	-0.16(-1.11%)
Sep 05, 2018	14.46	14.55	14.29	14.38	2,521,059	-0.07(-0.48%)

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.