Indicators

Tri Pointe Homes Inc (NY: TPH )

39.98 +0.08 (+0.20%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.