Tri Pointe Homes Inc (NY: TPH )

44.81 +0.16 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 44.31 45.10 43.91 44.81 839,560 +0.16(+0.36%)
Jul 18, 2024 44.54 46.71 44.40 44.65 1,480,526 +0.46(+1.04%)
Jul 17, 2024 44.01 44.99 43.79 44.19 1,536,642 -0.22(-0.50%)
Jul 16, 2024 42.72 44.66 42.72 44.41 1,784,899 +2.46(+5.86%)
Jul 15, 2024 41.57 42.44 41.34 41.95 1,054,130 +0.77(+1.87%)
Jul 12, 2024 41.00 41.91 40.86 41.18 1,090,984 +0.76(+1.88%)
Jul 11, 2024 38.54 40.57 38.54 40.42 931,425 +3.10(+8.31%)
Jul 10, 2024 36.98 37.56 36.88 37.32 680,243 +0.69(+1.88%)
Jul 09, 2024 36.49 37.30 36.43 36.63 782,901 -0.02(-0.05%)
Jul 08, 2024 36.44 36.78 36.21 36.65 609,620 +0.59(+1.64%)
Jul 05, 2024 36.40 36.59 35.89 36.06 584,675 -0.42(-1.15%)
Jul 03, 2024 36.32 36.90 36.15 36.48 477,267 +0.15(+0.41%)
Jul 02, 2024 36.18 36.45 35.86 36.33 705,601 -0.07(-0.19%)
Jul 01, 2024 37.39 37.42 36.11 36.40 815,434 -0.85(-2.28%)
Jun 28, 2024 37.23 37.47 36.87 37.25 1,971,960 +0.39(+1.06%)
Jun 27, 2024 36.70 36.91 36.46 36.86 686,109 +0.19(+0.52%)
Jun 26, 2024 36.59 36.86 36.47 36.67 647,364 -0.19(-0.52%)
Jun 25, 2024 37.61 37.61 36.49 36.86 615,284 -0.88(-2.33%)
Jun 24, 2024 37.19 38.09 37.13 37.74 655,824 +0.60(+1.62%)
Jun 21, 2024 36.96 37.26 36.37 37.14 2,636,654 +0.13(+0.35%)
Jun 20, 2024 37.07 37.40 36.74 37.01 586,776 -0.10(-0.27%)
Jun 18, 2024 37.70 37.86 36.96 37.11 734,295 -0.78(-2.06%)
Jun 17, 2024 37.54 37.91 37.44 37.89 710,737 +0.36(+0.96%)
Jun 14, 2024 37.20 37.56 37.02 37.53 481,607 -0.43(-1.13%)
Jun 13, 2024 37.90 38.14 37.47 37.96 678,625 -0.23(-0.60%)
Jun 12, 2024 38.53 39.81 37.85 38.19 845,025 +1.23(+3.33%)
Jun 11, 2024 37.20 37.22 36.66 36.96 731,116 -0.51(-1.36%)
Jun 10, 2024 36.85 37.52 36.70 37.47 619,249 +0.14(+0.38%)
Jun 07, 2024 37.59 37.59 36.85 37.33 901,167 -1.00(-2.61%)
Jun 06, 2024 38.30 38.55 38.19 38.33 416,131 -0.16(-0.42%)
Jun 05, 2024 38.14 38.55 37.67 38.49 535,500 +0.67(+1.77%)
Jun 04, 2024 38.42 38.94 37.81 37.82 1,030,306 -1.03(-2.65%)
Jun 03, 2024 39.03 39.08 38.63 38.85 517,708 +0.12(+0.31%)
May 31, 2024 38.31 38.79 38.24 38.73 640,118 +0.59(+1.55%)
May 30, 2024 37.71 38.15 37.66 38.14 614,557 +0.76(+2.03%)
May 29, 2024 37.34 37.82 37.21 37.38 641,801 -0.50(-1.32%)
May 28, 2024 38.45 38.69 37.79 37.88 559,417 -0.44(-1.15%)
May 24, 2024 38.50 38.56 38.08 38.32 588,157 +0.34(+0.90%)
May 23, 2024 38.43 38.43 37.69 37.98 716,768 -0.25(-0.65%)
May 22, 2024 38.59 38.71 37.80 38.23 689,262 -0.73(-1.87%)
May 21, 2024 39.60 39.66 38.76 38.96 610,069 -0.78(-1.96%)
May 20, 2024 39.96 40.10 39.69 39.74 609,451 -0.24(-0.60%)
May 17, 2024 40.03 40.13 39.76 39.98 650,704 +0.08(+0.20%)
May 16, 2024 40.30 40.40 39.88 39.90 585,038 -0.68(-1.68%)
May 15, 2024 40.35 40.98 40.34 40.58 1,006,983 +1.00(+2.53%)
May 14, 2024 39.79 40.00 39.33 39.58 588,511 -0.01(-0.03%)
May 13, 2024 40.09 40.12 39.54 39.59 509,071 -0.18(-0.45%)
May 10, 2024 39.89 39.99 39.61 39.77 362,093 -0.13(-0.33%)
May 09, 2024 39.51 39.94 39.51 39.90 648,384 +0.43(+1.09%)
May 08, 2024 39.17 39.55 39.00 39.47 597,052 -0.14(-0.35%)
May 07, 2024 39.87 40.09 39.60 39.61 920,299 +0.06(+0.15%)
May 06, 2024 39.38 39.73 39.02 39.55 566,348 +0.56(+1.44%)
May 03, 2024 39.12 40.13 38.81 38.99 845,903 +0.87(+2.28%)
May 02, 2024 37.92 38.14 37.15 38.12 696,623 +0.67(+1.79%)
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.