Skip to main content

Tri Pointe Homes, Inc. Common Stock (NY: TPH )

36.40 +0.20 (+0.54%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 36.63 36.90 36.08 36.20 519,011 -0.71(-1.92%)
Dec 26, 2024 36.77 37.09 36.65 36.91 574,830 -0.25(-0.67%)
Dec 24, 2024 36.75 37.18 36.62 37.16 258,978 +0.19(+0.51%)
Dec 23, 2024 36.85 37.15 36.57 36.97 860,578 -0.06(-0.16%)
Dec 20, 2024 36.44 37.33 36.44 37.03 5,815,565 +0.27(+0.73%)
Dec 19, 2024 36.71 37.05 36.06 36.76 998,187 -0.05(-0.14%)
Dec 18, 2024 38.34 38.62 36.61 36.81 1,102,797 -1.37(-3.59%)
Dec 17, 2024 38.84 39.31 38.11 38.18 721,148 -0.89(-2.28%)
Dec 16, 2024 39.12 39.53 38.97 39.07 916,438 +0.04(+0.10%)
Dec 13, 2024 39.74 39.98 38.90 39.03 599,938 -1.05(-2.62%)
Dec 12, 2024 40.48 40.51 39.97 40.08 864,342 -0.41(-1.01%)
Dec 11, 2024 41.70 41.79 40.29 40.49 849,673 -0.70(-1.70%)
Dec 10, 2024 41.21 41.80 40.85 41.19 682,113 -0.79(-1.88%)
Dec 09, 2024 42.01 42.22 41.80 41.98 1,153,522 +0.49(+1.18%)
Dec 06, 2024 42.20 42.20 41.25 41.49 620,058 -0.03(-0.07%)
Dec 05, 2024 42.36 42.43 41.48 41.52 591,306 -0.70(-1.66%)
Dec 04, 2024 43.00 43.00 42.15 42.22 662,479 -1.10(-2.54%)
Dec 03, 2024 43.75 44.00 43.03 43.32 512,697 -0.19(-0.44%)
Dec 02, 2024 43.31 43.88 42.91 43.51 638,019 -0.02(-0.05%)
Nov 29, 2024 44.19 44.46 43.31 43.53 332,088 -0.09(-0.21%)
Nov 27, 2024 44.25 44.52 43.55 43.62 535,658 -0.02(-0.05%)
Nov 26, 2024 44.12 44.42 43.51 43.64 711,720 -0.98(-2.20%)
Nov 25, 2024 43.22 45.28 43.10 44.62 1,123,962 +2.00(+4.69%)
Nov 22, 2024 42.40 42.80 42.32 42.62 572,329 +0.65(+1.55%)
Nov 21, 2024 41.89 42.39 41.77 41.97 528,462 +0.25(+0.60%)
Nov 20, 2024 41.49 41.80 41.16 41.72 463,948 +0.02(+0.05%)
Nov 19, 2024 41.39 41.83 40.89 41.70 450,294 +0.14(+0.34%)
Nov 18, 2024 41.62 42.04 41.46 41.56 507,974 -0.23(-0.55%)
Nov 15, 2024 42.27 42.27 41.41 41.79 487,410 -0.33(-0.78%)
Nov 14, 2024 41.68 42.38 41.60 42.12 663,254 +0.74(+1.79%)
Nov 13, 2024 42.67 42.67 41.26 41.38 689,607 -0.45(-1.08%)
Nov 12, 2024 43.01 43.28 41.78 41.83 768,311 -1.38(-3.19%)
Nov 11, 2024 43.09 43.38 42.77 43.21 714,054 +0.54(+1.27%)
Nov 08, 2024 42.09 42.87 42.09 42.67 919,004 +0.72(+1.72%)
Nov 07, 2024 41.82 42.46 41.53 41.95 596,977 +0.12(+0.29%)
Nov 06, 2024 41.30 42.43 40.86 41.83 1,073,142 +0.03(+0.07%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.