Tri Pointe Homes Inc (NY: TPH )

41.80 +0.90 (+2.20%)

Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	40.59	41.80	40.42	41.80	595,352	+0.90(+2.20%)
Nov 04, 2024	40.62	41.76	40.46	40.90	662,725	+0.40(+0.99%)
Nov 01, 2024	40.88	41.42	40.42	40.50	768,358	+0.07(+0.17%)
Oct 31, 2024	40.19	40.79	40.13	40.43	919,056	-0.08(-0.20%)
Oct 30, 2024	40.61	41.30	40.30	40.51	786,732	-0.30(-0.74%)
Oct 29, 2024	39.60	40.82	38.66	40.81	1,080,149	-0.62(-1.50%)
Oct 28, 2024	40.85	41.83	40.82	41.43	1,177,545	+1.15(+2.86%)
Oct 25, 2024	40.75	41.38	40.27	40.28	1,078,931	-0.45(-1.10%)
Oct 24, 2024	42.51	43.71	40.39	40.73	1,329,837	-1.78(-4.19%)
Oct 23, 2024	42.44	43.05	42.12	42.51	868,105	-0.16(-0.37%)
Oct 22, 2024	43.50	43.87	42.55	42.67	446,503	-1.59(-3.59%)
Oct 21, 2024	46.45	46.61	44.14	44.26	694,069	-2.24(-4.82%)
Oct 18, 2024	46.55	46.91	46.16	46.50	554,101	+0.29(+0.63%)
Oct 17, 2024	46.61	46.67	46.03	46.21	381,393	-0.48(-1.03%)
Oct 16, 2024	46.13	46.90	45.96	46.69	625,560	+1.30(+2.86%)
Oct 15, 2024	45.11	46.11	44.92	45.39	812,286	+0.53(+1.18%)
Oct 14, 2024	43.59	44.98	43.48	44.86	507,549	+1.20(+2.75%)
Oct 11, 2024	43.01	43.86	43.01	43.66	456,431	+0.51(+1.18%)
Oct 10, 2024	42.85	43.29	42.64	43.15	466,033	-0.53(-1.21%)
Oct 09, 2024	43.68	43.97	43.40	43.68	481,279	+0.05(+0.11%)
Oct 08, 2024	43.85	44.04	43.22	43.63	744,742	+0.02(+0.05%)
Oct 07, 2024	43.26	43.72	42.66	43.61	717,898	-0.21(-0.48%)
Oct 04, 2024	45.27	45.60	43.33	43.82	531,876	-1.01(-2.25%)
Oct 03, 2024	44.75	45.11	44.03	44.83	435,889	-0.08(-0.18%)
Oct 02, 2024	44.83	45.07	44.32	44.91	500,265	-0.43(-0.95%)
Oct 01, 2024	45.43	46.20	44.40	45.34	466,314	+0.03(+0.07%)
Sep 30, 2024	44.67	45.45	44.42	45.31	721,794	+0.30(+0.67%)
Sep 27, 2024	44.59	45.64	44.36	45.01	951,909	+1.17(+2.67%)
Sep 26, 2024	44.76	45.06	43.81	43.84	800,797	-0.28(-0.63%)
Sep 25, 2024	44.47	44.67	43.91	44.12	493,899	-0.84(-1.87%)
Sep 24, 2024	45.18	45.34	44.61	44.96	430,065	-0.30(-0.66%)
Sep 23, 2024	45.39	45.85	44.88	45.26	591,184	+0.53(+1.18%)
Sep 20, 2024	45.30	45.64	44.35	44.73	3,292,442	-1.28(-2.78%)
Sep 19, 2024	45.94	46.23	44.97	46.01	594,148	+1.25(+2.79%)
Sep 18, 2024	45.04	46.30	44.31	44.76	766,005	-0.15(-0.33%)
Sep 17, 2024	45.36	45.44	44.40	44.91	815,312	+0.50(+1.13%)
Sep 16, 2024	44.82	44.96	43.97	44.41	579,910	-0.15(-0.34%)
Sep 13, 2024	44.03	44.88	43.89	44.56	654,261	+1.61(+3.75%)
Sep 12, 2024	42.25	43.37	42.24	42.95	575,145	+0.96(+2.29%)
Sep 11, 2024	41.42	42.23	40.82	41.99	853,036	+0.07(+0.17%)
Sep 10, 2024	42.23	42.33	41.29	41.92	745,105	-0.08(-0.19%)
Sep 09, 2024	42.05	42.73	41.66	42.00	685,494	-0.14(-0.33%)
Sep 06, 2024	42.69	43.65	42.12	42.14	575,213	-0.52(-1.22%)
Sep 05, 2024	42.97	43.22	42.47	42.66	362,144	-0.14(-0.33%)
Sep 04, 2024	42.82	43.14	42.10	42.80	574,375	-0.28(-0.65%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Tri Pointe Homes Inc (NY: TPH )

Historical Prices