Skip to main content

Tri Pointe Homes Inc (NY: TPH )

36.65 +1.38 (+3.91%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 35.21 35.60 34.96 35.27 1,114,061 +0.34(+0.97%)
Apr 19, 2024 34.62 35.19 34.57 34.93 1,035,959 +0.31(+0.90%)
Apr 18, 2024 35.40 35.45 34.61 34.62 1,137,577 +0.11(+0.32%)
Apr 17, 2024 35.42 35.42 34.50 34.51 1,101,936 -0.47(-1.34%)
Apr 16, 2024 35.22 35.38 34.56 34.98 954,690 -0.63(-1.77%)
Apr 15, 2024 36.29 36.60 35.59 35.61 1,134,431 -0.72(-1.98%)
Apr 12, 2024 36.23 36.59 35.98 36.33 733,017 -0.13(-0.36%)
Apr 11, 2024 35.88 36.47 35.69 36.46 755,450 +0.77(+2.16%)
Apr 10, 2024 35.80 35.97 35.40 35.69 962,276 -1.51(-4.06%)
Apr 09, 2024 37.48 37.53 36.70 37.20 447,633 +0.09(+0.24%)
Apr 08, 2024 37.47 37.52 37.06 37.11 676,614 -0.15(-0.40%)
Apr 05, 2024 36.88 37.52 36.88 37.26 981,170 +0.32(+0.87%)
Apr 04, 2024 38.02 38.09 36.64 36.94 767,835 -0.51(-1.36%)
Apr 03, 2024 36.61 37.50 36.61 37.45 680,922 +0.56(+1.52%)
Apr 02, 2024 37.44 37.52 36.46 36.89 1,179,734 -1.33(-3.48%)
Apr 01, 2024 38.65 38.98 38.02 38.22 741,891 -0.44(-1.14%)
Mar 28, 2024 38.00 38.56 38.55 38.66 1,229,747 +0.73(+1.92%)
Mar 27, 2024 37.14 37.95 37.12 37.93 1,123,047 +1.13(+3.07%)
Mar 26, 2024 36.70 36.97 36.65 36.80 699,013 +0.21(+0.57%)
Mar 25, 2024 36.64 37.12 36.59 36.59 492,526 -0.14(-0.38%)
Mar 22, 2024 36.83 36.95 36.49 36.73 641,026 +0.13(+0.36%)
Mar 21, 2024 36.38 37.08 36.28 36.60 1,284,554 +0.74(+2.06%)
Mar 20, 2024 35.02 36.18 34.71 35.86 901,520 +0.78(+2.22%)
Mar 19, 2024 34.13 35.22 34.09 35.08 1,049,803 +0.89(+2.60%)
Mar 18, 2024 34.87 34.87 33.76 34.19 1,654,365 -0.03(-0.09%)
Mar 15, 2024 33.36 34.60 33.36 34.22 13,907,751 +0.61(+1.81%)
Mar 14, 2024 34.47 34.86 33.24 33.61 1,763,804 -1.37(-3.92%)
Mar 13, 2024 34.97 35.46 34.76 34.98 1,730,231 +0.77(+2.25%)
Mar 12, 2024 33.98 34.47 33.64 34.21 978,066 +0.17(+0.50%)
Mar 11, 2024 34.46 34.51 33.69 34.04 1,059,359 -0.56(-1.62%)
Mar 08, 2024 35.15 35.49 34.51 34.60 1,171,031 -0.21(-0.60%)
Mar 07, 2024 34.91 35.34 34.68 34.81 1,344,058 +0.34(+0.99%)
Mar 06, 2024 34.71 34.77 34.26 34.47 1,206,787 +0.12(+0.35%)
Mar 05, 2024 34.86 35.46 34.20 34.35 1,325,121 -0.69(-1.97%)
Mar 04, 2024 35.80 36.14 34.96 35.04 1,113,792 -0.60(-1.68%)
Mar 01, 2024 35.22 35.67 34.85 35.64 1,014,109 +0.26(+0.73%)
Feb 29, 2024 34.86 35.53 34.86 35.38 1,277,492 +0.89(+2.58%)
Feb 28, 2024 34.61 34.98 34.48 34.49 1,236,765 -0.29(-0.83%)
Feb 27, 2024 35.07 35.24 34.69 34.78 1,528,381 -0.08(-0.23%)
Feb 26, 2024 35.53 35.63 34.84 34.86 1,356,500 -0.73(-2.05%)
Feb 23, 2024 35.32 35.89 35.32 35.59 906,579 +0.30(+0.85%)
Feb 22, 2024 35.57 35.91 35.25 35.29 749,863 -0.22(-0.62%)
Feb 21, 2024 35.99 36.23 35.11 35.51 996,214 +0.73(+2.10%)
Feb 20, 2024 33.95 34.89 33.41 34.78 928,054 +0.01(+0.03%)
Feb 16, 2024 35.31 35.52 34.76 34.77 726,878 -1.20(-3.34%)
Feb 15, 2024 35.53 36.01 35.33 35.97 555,634 +0.72(+2.04%)
Feb 14, 2024 34.90 35.42 34.50 35.25 639,413 +0.93(+2.71%)
Feb 13, 2024 34.24 34.72 34.07 34.32 882,072 -1.78(-4.93%)
Feb 12, 2024 35.20 36.43 35.20 36.10 688,408 +0.96(+2.73%)
Feb 09, 2024 35.09 35.41 34.71 35.14 562,959 -0.02(-0.06%)
Feb 08, 2024 34.82 35.17 34.67 35.16 627,194 +0.42(+1.21%)
Feb 07, 2024 34.53 34.86 34.53 34.74 621,263 +0.33(+0.96%)
Feb 06, 2024 34.48 34.66 34.04 34.41 550,947 +0.02(+0.06%)
Feb 05, 2024 34.00 34.62 33.86 34.39 745,440 -0.16(-0.46%)
Feb 02, 2024 34.43 34.97 34.20 34.55 499,396 -0.67(-1.90%)
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.