Tri Pointe Homes Inc (NY: TPH )

38.66 +0.73 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 38.00 38.56 38.55 38.66 1,229,603 +0.73(+1.92%)
Mar 27, 2024 37.14 37.95 37.12 37.93 1,123,047 +1.13(+3.07%)
Mar 26, 2024 36.70 36.97 36.65 36.80 699,013 +0.21(+0.57%)
Mar 25, 2024 36.64 37.12 36.59 36.59 492,526 -0.14(-0.38%)
Mar 22, 2024 36.83 36.95 36.49 36.73 641,026 +0.13(+0.36%)
Mar 21, 2024 36.38 37.08 36.28 36.60 1,284,554 +0.74(+2.06%)
Mar 20, 2024 35.02 36.18 34.71 35.86 901,520 +0.78(+2.22%)
Mar 19, 2024 34.13 35.22 34.09 35.08 1,049,803 +0.89(+2.60%)
Mar 18, 2024 34.87 34.87 33.76 34.19 1,654,365 -0.03(-0.09%)
Mar 15, 2024 33.36 34.60 33.36 34.22 13,907,751 +0.61(+1.81%)
Mar 14, 2024 34.47 34.86 33.24 33.61 1,763,804 -1.37(-3.92%)
Mar 13, 2024 34.97 35.46 34.76 34.98 1,730,231 +0.77(+2.25%)
Mar 12, 2024 33.98 34.47 33.64 34.21 978,066 +0.17(+0.50%)
Mar 11, 2024 34.46 34.51 33.69 34.04 1,059,359 -0.56(-1.62%)
Mar 08, 2024 35.15 35.49 34.51 34.60 1,171,031 -0.21(-0.60%)
Mar 07, 2024 34.91 35.34 34.68 34.81 1,344,058 +0.34(+0.99%)
Mar 06, 2024 34.71 34.77 34.26 34.47 1,206,787 +0.12(+0.35%)
Mar 05, 2024 34.86 35.46 34.20 34.35 1,325,121 -0.69(-1.97%)
Mar 04, 2024 35.80 36.14 34.96 35.04 1,113,792 -0.60(-1.68%)
Mar 01, 2024 35.22 35.67 34.85 35.64 1,014,109 +0.26(+0.73%)
Feb 29, 2024 34.86 35.53 34.86 35.38 1,277,492 +0.89(+2.58%)
Feb 28, 2024 34.61 34.98 34.48 34.49 1,236,765 -0.29(-0.83%)
Feb 27, 2024 35.07 35.24 34.69 34.78 1,528,381 -0.08(-0.23%)
Feb 26, 2024 35.53 35.63 34.84 34.86 1,356,500 -0.73(-2.05%)
Feb 23, 2024 35.32 35.89 35.32 35.59 906,579 +0.30(+0.85%)
Feb 22, 2024 35.57 35.91 35.25 35.29 749,863 -0.22(-0.62%)
Feb 21, 2024 35.99 36.23 35.11 35.51 996,214 +0.73(+2.10%)
Feb 20, 2024 33.95 34.89 33.41 34.78 928,054 +0.01(+0.03%)
Feb 16, 2024 35.31 35.52 34.76 34.77 726,878 -1.20(-3.34%)
Feb 15, 2024 35.53 36.01 35.33 35.97 555,634 +0.72(+2.04%)
Feb 14, 2024 34.90 35.42 34.50 35.25 639,413 +0.93(+2.71%)
Feb 13, 2024 34.24 34.72 34.07 34.32 882,072 -1.78(-4.93%)
Feb 12, 2024 35.20 36.43 35.20 36.10 688,408 +0.96(+2.73%)
Feb 09, 2024 35.09 35.41 34.71 35.14 562,959 -0.02(-0.06%)
Feb 08, 2024 34.82 35.17 34.67 35.16 627,194 +0.42(+1.21%)
Feb 07, 2024 34.53 34.86 34.53 34.74 621,263 +0.33(+0.96%)
Feb 06, 2024 34.48 34.66 34.04 34.41 550,947 +0.02(+0.06%)
Feb 05, 2024 34.00 34.62 33.86 34.39 745,440 -0.16(-0.46%)
Feb 02, 2024 34.43 34.97 34.20 34.55 499,396 -0.67(-1.90%)
Feb 01, 2024 34.91 35.31 34.32 35.22 776,982 +0.69(+2.00%)
Jan 31, 2024 34.94 35.62 34.49 34.53 951,116 -0.56(-1.60%)
Jan 30, 2024 35.19 35.66 35.02 35.09 627,362 -0.12(-0.34%)
Jan 29, 2024 34.78 35.41 34.69 35.21 684,836 +0.42(+1.21%)
Jan 26, 2024 34.90 35.23 34.60 34.79 508,740 -0.04(-0.11%)
Jan 25, 2024 34.52 34.84 34.25 34.83 606,150 +1.05(+3.11%)
Jan 24, 2024 34.60 34.61 33.56 33.78 778,752 -0.45(-1.31%)
Jan 23, 2024 35.68 36.00 34.19 34.23 941,793 -2.04(-5.62%)
Jan 22, 2024 35.46 36.37 35.35 36.27 898,068 +1.16(+3.30%)
Jan 19, 2024 35.13 35.37 34.60 35.11 556,666 +0.06(+0.17%)
Jan 18, 2024 34.74 35.26 34.74 35.05 764,079 +1.05(+3.09%)
Jan 17, 2024 33.76 34.05 33.76 34.00 503,425 -0.22(-0.64%)
Jan 16, 2024 34.26 34.32 33.99 34.22 633,265 -0.37(-1.07%)
Jan 12, 2024 35.07 35.07 34.16 34.59 539,059 -0.14(-0.40%)
Jan 11, 2024 34.39 34.81 34.16 34.73 647,918 -0.10(-0.29%)
Jan 10, 2024 34.42 34.97 34.40 34.83 534,335 +0.62(+1.81%)
Jan 09, 2024 34.22 34.36 34.04 34.21 1,012,797 -0.53(-1.53%)
Jan 08, 2024 34.48 35.01 34.40 34.74 564,086 +0.54(+1.58%)
Jan 05, 2024 33.90 34.63 33.90 34.20 895,887 -0.04(-0.12%)
Jan 04, 2024 34.16 34.48 33.94 34.24 886,287 +0.09(+0.26%)
Jan 03, 2024 34.62 34.69 34.04 34.15 713,055 -1.05(-2.98%)
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.