Skip to main content

Tri Pointe Homes Inc (NY: TPH )

38.83 +0.90 (+2.37%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 16.43 16.43 16.43 0 +0.38(+2.37%)
Mar 28, 2018 16.36 16.52 16.04 16.05 1,408,419 -0.35(-2.13%)
Mar 27, 2018 16.51 16.69 16.23 16.40 2,677,068 -0.13(-0.79%)
Mar 26, 2018 16.53 16.67 16.12 16.53 1,019,330 +0.30(+1.85%)
Mar 23, 2018 16.54 16.75 16.23 16.23 1,236,182 -0.16(-0.98%)
Mar 22, 2018 16.51 16.92 16.38 16.39 1,115,289 -0.34(-2.03%)
Mar 21, 2018 16.39 16.95 16.31 16.73 802,997 +0.35(+2.14%)
Mar 20, 2018 16.52 16.66 16.34 16.38 651,353 -0.13(-0.79%)
Mar 19, 2018 16.50 16.54 16.22 16.51 783,115 -0.05(-0.30%)
Mar 16, 2018 16.27 16.62 16.16 16.56 2,047,961 +0.34(+2.10%)
Mar 15, 2018 16.50 16.53 16.06 16.22 936,864 -0.20(-1.22%)
Mar 14, 2018 16.77 16.77 16.34 16.42 847,990 -0.26(-1.56%)
Mar 13, 2018 16.74 16.94 16.56 16.68 1,057,126 +0.08(+0.48%)
Mar 12, 2018 16.49 16.79 16.38 16.60 1,595,359 +0.19(+1.16%)
Mar 09, 2018 16.29 16.42 16.03 16.41 1,053,105 +0.27(+1.67%)
Mar 08, 2018 16.11 16.18 15.92 16.14 1,127,830 +0.07(+0.44%)
Mar 07, 2018 16.12 15.84 16.07 1,418,127 -0.01(-0.06%)
Mar 06, 2018 15.81 16.09 15.67 16.08 1,732,740 +0.32(+2.03%)
Mar 05, 2018 15.42 15.83 15.39 15.76 1,488,113 +0.20(+1.29%)
Mar 02, 2018 15.33 15.60 15.15 15.56 1,508,685 +0.05(+0.32%)
Mar 01, 2018 15.33 15.63 15.17 15.51 2,239,300 +0.18(+1.17%)
Feb 28, 2018 16.03 16.12 15.32 15.33 2,277,109 -0.64(-4.01%)
Feb 27, 2018 16.64 16.91 15.97 15.97 2,086,182 -0.61(-3.68%)
Feb 26, 2018 16.49 16.66 16.19 16.58 1,734,168 +0.19(+1.16%)
Feb 23, 2018 16.85 17.04 16.12 16.39 2,789,480 -0.55(-3.25%)
Feb 22, 2018 16.87 16.94 1,963,229 -0.42(-2.42%)
Feb 21, 2018 17.76 18.22 17.35 17.36 4,655,696 -0.06(-0.34%)
Feb 20, 2018 18.11 18.20 17.30 17.42 3,337,041 -0.33(-1.86%)
Feb 16, 2018 17.75 17.75 17.75 0 +0.40(+2.31%)
Feb 15, 2018 17.30 17.36 17.00 17.35 1,861,425 +0.17(+0.99%)
Feb 14, 2018 16.51 17.20 16.49 17.18 2,077,248 +0.44(+2.63%)
Feb 13, 2018 16.49 16.75 16.43 16.74 1,719,339 +0.15(+0.90%)
Feb 12, 2018 16.32 16.68 16.05 16.59 1,583,782 +0.34(+2.09%)
Feb 09, 2018 16.45 16.45 15.86 16.25 2,286,310 +0.09(+0.56%)
Feb 08, 2018 16.77 16.77 16.16 16.16 2,647,618 -0.55(-3.29%)
Feb 07, 2018 16.60 17.01 16.55 16.71 4,529,770 -0.01(-0.06%)
Feb 06, 2018 15.22 16.76 14.86 16.72 4,616,729 +0.97(+6.16%)
Feb 05, 2018 16.07 16.32 15.35 15.75 1,783,477 -0.50(-3.08%)
Feb 02, 2018 16.60 16.73 16.20 16.25 2,358,159 -0.57(-3.39%)
Feb 01, 2018 16.25 17.03 16.07 16.82 3,080,926 +0.51(+3.13%)
Jan 31, 2018 17.02 17.12 16.31 16.31 2,344,250 -0.51(-3.03%)
Jan 30, 2018 16.84 16.96 16.63 16.82 1,796,797 -0.28(-1.64%)
Jan 29, 2018 17.82 17.91 17.03 17.10 2,206,413 -0.84(-4.68%)
Jan 26, 2018 18.33 18.33 17.82 17.94 1,643,644 -0.28(-1.54%)
Jan 25, 2018 18.71 18.71 17.99 18.22 1,730,480 -0.42(-2.25%)
Jan 24, 2018 18.96 19.06 18.59 18.64 1,187,031 -0.23(-1.22%)
Jan 23, 2018 18.81 18.96 18.60 18.87 757,191 +0.04(+0.21%)
Jan 22, 2018 18.81 18.89 18.64 18.83 1,383,058 +0.02(+0.11%)
Jan 19, 2018 18.66 18.82 18.57 18.81 1,047,733 +0.22(+1.18%)
Jan 18, 2018 18.98 19.09 18.55 18.59 1,289,602 -0.39(-2.05%)
Jan 17, 2018 18.99 19.08 18.89 18.98 1,926,752 +0.16(+0.85%)
Jan 16, 2018 19.39 19.46 18.78 18.82 1,440,941 -0.41(-2.13%)
Jan 12, 2018 19.23 19.23 19.23 0 -0.10(-0.52%)
Jan 11, 2018 19.12 19.44 19.12 19.33 1,492,418 +0.35(+1.84%)
Jan 10, 2018 18.98 1,746,491 -0.37(-1.91%)
Jan 09, 2018 19.36 19.54 19.30 19.35 1,556,146 +0.01(+0.05%)
Jan 08, 2018 19.44 19.53 19.26 19.34 1,409,017 -0.08(-0.41%)
Jan 05, 2018 19.55 19.55 19.03 19.42 2,088,529 +0.39(+2.05%)
Jan 04, 2018 19.25 19.28 18.75 19.03 2,141,312 -0.06(-0.31%)
Jan 03, 2018 18.14 19.15 18.14 19.09 3,752,283 +1.04(+5.76%)
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.