Tri Pointe Homes Inc (NY: TPH )

40.43 -0.08 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 45.43 46.20 44.40 45.34 466,314 +0.03(+0.07%)
Sep 30, 2024 44.67 45.45 44.42 45.31 721,794 +0.30(+0.67%)
Sep 27, 2024 44.59 45.64 44.36 45.01 951,909 +1.17(+2.67%)
Sep 26, 2024 44.76 45.06 43.81 43.84 800,797 -0.28(-0.63%)
Sep 25, 2024 44.47 44.67 43.91 44.12 493,899 -0.84(-1.87%)
Sep 24, 2024 45.18 45.34 44.61 44.96 430,065 -0.30(-0.66%)
Sep 23, 2024 45.39 45.85 44.88 45.26 591,184 +0.53(+1.18%)
Sep 20, 2024 45.30 45.64 44.35 44.73 3,292,442 -1.28(-2.78%)
Sep 19, 2024 45.94 46.23 44.97 46.01 594,148 +1.25(+2.79%)
Sep 18, 2024 45.04 46.30 44.31 44.76 766,005 -0.15(-0.33%)
Sep 17, 2024 45.36 45.44 44.40 44.91 815,312 +0.50(+1.13%)
Sep 16, 2024 44.82 44.96 43.97 44.41 579,910 -0.15(-0.34%)
Sep 13, 2024 44.03 44.88 43.89 44.56 654,261 +1.61(+3.75%)
Sep 12, 2024 42.25 43.37 42.24 42.95 575,145 +0.96(+2.29%)
Sep 11, 2024 41.42 42.23 40.82 41.99 853,036 +0.07(+0.17%)
Sep 10, 2024 42.23 42.33 41.29 41.92 745,105 -0.08(-0.19%)
Sep 09, 2024 42.05 42.73 41.66 42.00 685,494 -0.14(-0.33%)
Sep 06, 2024 42.69 43.65 42.12 42.14 575,213 -0.52(-1.22%)
Sep 05, 2024 42.97 43.22 42.47 42.66 362,144 -0.14(-0.33%)
Sep 04, 2024 42.82 43.14 42.10 42.80 574,375 -0.28(-0.65%)
Sep 03, 2024 44.06 44.70 42.90 43.08 641,725 -1.36(-3.06%)
Aug 30, 2024 44.61 44.62 43.55 44.44 670,647 +0.40(+0.91%)
Aug 29, 2024 44.39 44.41 43.53 44.04 528,936 -0.06(-0.14%)
Aug 28, 2024 44.37 44.92 44.02 44.10 695,999 -0.92(-2.04%)
Aug 27, 2024 45.01 45.26 44.58 45.02 592,400 -0.44(-0.97%)
Aug 26, 2024 46.56 46.56 45.27 45.46 769,973 -0.43(-0.94%)
Aug 23, 2024 44.12 46.07 44.01 45.89 695,467 +2.32(+5.32%)
Aug 22, 2024 43.46 43.83 43.27 43.57 533,209 +0.00(+0.00%)
Aug 21, 2024 42.82 43.94 42.73 43.57 918,364 +1.57(+3.74%)
Aug 20, 2024 42.43 42.90 41.85 42.00 911,938 -0.33(-0.78%)
Aug 19, 2024 41.64 42.37 41.35 42.33 627,784 +1.05(+2.54%)
Aug 16, 2024 41.38 42.25 41.05 41.28 457,993 -0.15(-0.36%)
Aug 15, 2024 41.24 41.62 40.41 41.43 867,307 +0.74(+1.82%)
Aug 14, 2024 41.36 41.42 40.54 40.69 768,291 -0.34(-0.83%)
Aug 13, 2024 40.79 41.53 40.39 41.03 501,302 +0.70(+1.74%)
Aug 12, 2024 40.65 40.68 39.96 40.33 496,081 -0.32(-0.79%)
Aug 09, 2024 40.78 40.92 40.25 40.65 1,486,090 +0.09(+0.22%)
Aug 08, 2024 40.24 41.08 39.78 40.56 2,327,829 +0.83(+2.09%)
Aug 07, 2024 41.96 42.09 39.67 39.73 754,324 -1.54(-3.73%)
Aug 06, 2024 40.80 42.00 40.06 41.27 737,069 +0.17(+0.41%)
Aug 05, 2024 40.28 41.85 39.56 41.10 1,315,280 -2.07(-4.79%)
Aug 02, 2024 42.52 43.57 42.04 43.17 831,857 -1.18(-2.66%)
Aug 01, 2024 45.60 45.83 43.83 44.35 941,496 -0.90(-1.99%)
Jul 31, 2024 46.34 47.07 45.25 45.25 1,074,569 -0.91(-1.97%)
Jul 30, 2024 46.11 46.60 45.61 46.16 929,959 +0.13(+0.28%)
Jul 29, 2024 46.40 46.80 45.83 46.03 1,010,214 -0.09(-0.20%)
Jul 26, 2024 46.50 47.78 46.11 46.12 1,213,797 +0.80(+1.77%)
Jul 25, 2024 44.49 46.77 44.39 45.32 1,527,967 -0.08(-0.18%)
Jul 24, 2024 46.48 47.15 45.38 45.40 1,078,354 -1.19(-2.55%)
Jul 23, 2024 45.20 46.84 44.95 46.59 867,186 +0.97(+2.13%)
Jul 22, 2024 44.81 45.75 44.34 45.62 937,221 +0.81(+1.81%)
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%)
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%)
Apr 01, 2024 38.65 38.98 38.02 38.22 741,891 -0.44(-1.14%)
Mar 28, 2024 38.00 38.56 38.55 38.66 1,229,747 +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%)
Jan 02, 2024 34.93 35.31 34.65 35.20 498,747 -0.20(-0.56%)
Dec 29, 2023 35.63 35.83 35.39 35.40 478,377 -0.37(-1.03%)
Dec 28, 2023 35.78 36.05 35.67 35.77 442,019 -0.23(-0.64%)
Dec 27, 2023 36.00 36.28 35.68 36.00 545,985 +0.17(+0.47%)
Dec 26, 2023 35.51 35.90 35.20 35.83 496,651 +0.53(+1.50%)
Dec 22, 2023 35.23 35.74 35.08 35.30 891,371 +0.29(+0.83%)
Dec 21, 2023 35.15 35.39 34.57 35.01 715,691 +1.00(+2.94%)
Dec 20, 2023 34.41 34.92 34.00 34.01 747,431 -0.30(-0.87%)
Dec 19, 2023 33.85 34.53 33.66 34.31 895,944 +0.94(+2.82%)
Dec 18, 2023 33.23 33.56 32.79 33.37 925,687 -0.26(-0.77%)
Dec 15, 2023 34.40 34.61 33.41 33.63 4,613,153 -0.99(-2.86%)
Dec 14, 2023 32.64 34.65 32.63 34.62 1,236,010 +2.70(+8.46%)
Dec 13, 2023 31.07 32.04 30.27 31.92 1,136,826 +1.10(+3.57%)
Dec 12, 2023 31.27 31.27 30.65 30.82 866,661 -0.39(-1.25%)
Dec 11, 2023 31.20 31.41 31.02 31.21 667,227 -0.17(-0.54%)
Dec 08, 2023 30.78 31.47 30.78 31.38 521,238 +0.44(+1.42%)
Dec 07, 2023 30.68 31.00 30.44 30.94 752,105 +0.38(+1.24%)
Dec 06, 2023 30.51 31.23 30.48 30.56 614,706 +0.39(+1.29%)
Dec 05, 2023 30.58 30.67 30.09 30.17 642,268 -0.47(-1.53%)
Dec 04, 2023 29.83 30.67 29.83 30.64 702,956 +0.57(+1.90%)
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.