Indicators

Tri Pointe Homes Inc (NY: TPH )

39.77 -0.13 (-0.33%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.