Skip to main content

Tri Pointe Homes Inc (NY: TPH )

38.19 +1.23 (+3.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 37.10 38.36 36.86 37.45 941,559 +0.60(+1.63%)
Apr 30, 2024 37.31 37.81 36.80 36.85 1,115,221 -0.93(-2.46%)
Apr 29, 2024 38.19 38.47 37.75 37.78 1,148,022 -0.10(-0.26%)
Apr 26, 2024 37.24 38.41 37.09 37.88 946,940 +1.06(+2.88%)
Apr 25, 2024 36.82 37.41 34.73 36.82 1,530,271 +0.65(+1.80%)
Apr 24, 2024 36.47 37.09 36.10 36.17 1,145,025 -0.49(-1.34%)
Apr 23, 2024 35.46 36.78 35.30 36.66 994,227 +1.39(+3.94%)
Apr 22, 2024 35.21 35.60 34.96 35.27 1,114,061 +0.34(+0.97%)
Apr 19, 2024 34.62 35.19 34.57 34.93 1,035,959 +0.31(+0.90%)
Apr 18, 2024 35.40 35.45 34.61 34.62 1,137,577 +0.11(+0.32%)
Apr 17, 2024 35.42 35.42 34.50 34.51 1,101,936 -0.47(-1.34%)
Apr 16, 2024 35.22 35.38 34.56 34.98 954,690 -0.63(-1.77%)
Apr 15, 2024 36.29 36.60 35.59 35.61 1,134,431 -0.72(-1.98%)
Apr 12, 2024 36.23 36.59 35.98 36.33 733,017 -0.13(-0.36%)
Apr 11, 2024 35.88 36.47 35.69 36.46 755,450 +0.77(+2.16%)
Apr 10, 2024 35.80 35.97 35.40 35.69 962,276 -1.51(-4.06%)
Apr 09, 2024 37.48 37.53 36.70 37.20 447,633 +0.09(+0.24%)
Apr 08, 2024 37.47 37.52 37.06 37.11 676,614 -0.15(-0.40%)
Apr 05, 2024 36.88 37.52 36.88 37.26 981,170 +0.32(+0.87%)
Apr 04, 2024 38.02 38.09 36.64 36.94 767,835 -0.51(-1.36%)
Apr 03, 2024 36.61 37.50 36.61 37.45 680,922 +0.56(+1.52%)
Apr 02, 2024 37.44 37.52 36.46 36.89 1,179,734 -1.33(-3.48%)
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.