Skip to main content

Tri Pointe Homes Inc (NY: TPH )

40.43 -0.08 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.29 17.33 16.81 16.88 1,651,495 -0.45(-2.60%)
Aug 28, 2020 17.47 17.66 17.27 17.33 1,266,200 -0.03(-0.17%)
Aug 27, 2020 17.99 18.14 17.30 17.36 2,051,378 -0.50(-2.80%)
Aug 26, 2020 18.29 18.35 17.85 17.86 1,397,137 -0.37(-2.03%)
Aug 25, 2020 18.50 18.53 17.96 18.23 1,225,838 -0.12(-0.65%)
Aug 24, 2020 18.40 18.47 17.99 18.35 1,210,426 +0.08(+0.44%)
Aug 21, 2020 17.75 18.34 17.61 18.27 1,618,800 +0.43(+2.41%)
Aug 20, 2020 17.70 18.18 17.60 17.84 1,055,354 -0.18(-1.00%)
Aug 19, 2020 18.00 18.14 17.69 18.02 1,076,980 -0.03(-0.17%)
Aug 18, 2020 18.27 18.54 17.99 18.05 1,533,968 -0.12(-0.66%)
Aug 17, 2020 17.41 18.18 17.32 18.17 1,145,124 +0.91(+5.27%)
Aug 14, 2020 17.34 17.41 17.14 17.26 767,600 -0.26(-1.48%)
Aug 13, 2020 17.21 17.69 17.09 17.52 764,440 +0.13(+0.75%)
Aug 12, 2020 17.29 17.41 17.04 17.39 1,619,686 +0.37(+2.17%)
Aug 11, 2020 17.77 17.90 17.00 17.02 1,101,085 -0.49(-2.80%)
Aug 10, 2020 17.31 18.05 17.19 17.51 1,167,300 +0.35(+2.04%)
Aug 07, 2020 16.92 17.18 16.66 17.16 2,239,900 +0.16(+0.94%)
Aug 06, 2020 17.43 17.55 16.97 17.00 996,182 -0.39(-2.24%)
Aug 05, 2020 17.19 17.39 16.99 17.39 1,286,252 +0.46(+2.72%)
Aug 04, 2020 17.09 17.25 16.91 16.93 1,259,893 -0.31(-1.80%)
Aug 03, 2020 16.85 17.47 16.85 17.24 1,565,772 +0.52(+3.11%)
Jul 31, 2020 16.86 16.97 16.52 16.72 1,783,200 -0.15(-0.89%)
Jul 30, 2020 16.68 17.04 16.52 16.87 1,596,422 -0.21(-1.23%)
Jul 29, 2020 16.91 17.14 16.78 17.08 1,688,520 +0.29(+1.73%)
Jul 28, 2020 17.79 18.07 16.75 16.79 2,411,494 -0.93(-5.25%)
Jul 27, 2020 16.76 17.72 16.52 17.72 2,962,335 +1.43(+8.78%)
Jul 24, 2020 17.19 17.59 15.66 16.29 3,128,700 -0.76(-4.46%)
Jul 23, 2020 17.84 17.99 16.84 17.05 2,553,011 -0.10(-0.58%)
Jul 22, 2020 16.38 17.20 16.34 17.15 2,215,285 +0.70(+4.26%)
Jul 21, 2020 16.41 16.53 16.09 16.45 932,941 +0.22(+1.36%)
Jul 20, 2020 16.24 16.41 16.03 16.23 1,499,152 -0.14(-0.86%)
Jul 17, 2020 16.30 16.75 16.20 16.37 2,206,600 +0.25(+1.55%)
Jul 16, 2020 15.71 16.26 15.53 16.12 1,550,446 +0.33(+2.09%)
Jul 15, 2020 15.99 16.00 15.42 15.79 1,156,850 +0.31(+2.00%)
Jul 14, 2020 14.50 15.50 14.41 15.48 2,112,059 +0.97(+6.69%)
Jul 13, 2020 15.32 15.32 14.50 14.51 1,277,002 -0.59(-3.91%)
Jul 10, 2020 14.75 15.22 14.60 15.10 834,600 +0.50(+3.42%)
Jul 09, 2020 15.55 15.55 14.53 14.60 1,721,934 -0.88(-5.68%)
Jul 08, 2020 14.58 15.50 14.42 15.48 2,229,874 +0.96(+6.61%)
Jul 07, 2020 14.20 14.79 14.04 14.52 1,726,980 +0.11(+0.76%)
Jul 06, 2020 14.47 14.53 14.12 14.41 919,234 +0.40(+2.86%)
Jul 02, 2020 14.53 14.62 13.79 14.01 1,416,000 -0.05(-0.36%)
Jul 01, 2020 14.70 14.80 14.05 14.06 1,219,675 -0.63(-4.29%)
Jun 30, 2020 14.01 14.77 13.96 14.69 1,834,806 +0.53(+3.74%)
Jun 29, 2020 13.40 14.31 13.15 14.16 1,551,784 +0.86(+6.47%)
Jun 26, 2020 13.17 13.30 12.83 13.30 3,652,200 -0.04(-0.30%)
Jun 25, 2020 13.04 13.44 12.93 13.34 2,239,092 -0.18(-1.33%)
Jun 24, 2020 13.96 14.05 13.17 13.52 1,937,896 -0.73(-5.12%)
Jun 23, 2020 14.21 14.37 13.97 14.25 1,880,577 +0.17(+1.21%)
Jun 22, 2020 13.72 14.14 13.47 14.08 1,658,134 +0.18(+1.29%)
Jun 19, 2020 14.46 14.50 13.66 13.90 4,858,600 -0.21(-1.49%)
Jun 18, 2020 14.17 14.50 14.04 14.11 2,143,559 -0.34(-2.35%)
Jun 17, 2020 14.89 14.99 14.32 14.45 1,431,339 -0.41(-2.76%)
Jun 16, 2020 15.10 15.18 14.27 14.86 1,713,683 +0.52(+3.63%)
Jun 15, 2020 13.01 14.38 12.92 14.34 1,803,879 +0.59(+4.29%)
Jun 12, 2020 13.74 13.84 13.07 13.75 1,741,400 +0.76(+5.85%)
Jun 11, 2020 14.09 14.29 12.98 12.99 2,218,096 -2.08(-13.80%)
Jun 10, 2020 15.22 15.38 14.53 15.07 1,479,950 -0.15(-0.99%)
Jun 09, 2020 15.23 15.60 14.99 15.22 1,365,597 -0.35(-2.25%)
Jun 08, 2020 15.81 16.48 15.49 15.57 2,138,505 +0.08(+0.52%)
Jun 05, 2020 15.85 15.85 15.12 15.49 1,640,900 +0.63(+4.24%)
Jun 04, 2020 15.19 15.69 14.77 14.86 1,178,235 -0.53(-3.44%)
Jun 03, 2020 15.00 15.53 14.89 15.39 1,523,638 +0.72(+4.91%)
Jun 02, 2020 14.62 14.93 14.48 14.67 1,517,038 +0.41(+2.88%)
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.