TRI Pointe Homes Inc (TPH) Historical Stock Data

18.06 ↓0.43 (-2.33%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, TPH is up 0.55% a day on average. There have been 16 days where TRI Pointe Homes Inc closed green and 14 days where TPH closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0918.4118.06↓$0.35 (-1.90%)17.8418.412.31M
2022-08-0818.0118.49↑$0.48 (2.67%)18.0118.621.91M
2022-08-0517.4617.97↑$0.51 (2.92%)17.2518.011.57M
2022-08-0417.4317.90↑$0.47 (2.70%)17.3818.031.48M
2022-08-0317.6417.50↓$0.14 (-0.79%)17.2617.691.21M
2022-08-0218.2217.55↓$0.67 (-3.68%)17.5418.331.38M
2022-08-0118.4418.43↓$0.01 (-0.05%)18.1318.770.96M
2022-07-2918.6818.52↓$0.16 (-0.86%)18.1418.681.07M
2022-07-2818.6118.58↓$0.03 (-0.16%)17.9318.961.65M
2022-07-2718.0718.55↑$0.48 (2.66%)17.7318.641.41M
2022-07-2618.0017.97↓$0.03 (-0.17%)17.7518.131.43M
2022-07-2519.2318.23↓$1.00 (-5.18%)18.2219.231.86M
2022-07-2219.1419.26↑$0.12 (0.63%)18.6519.391.59M
2022-07-2118.7519.27↑$0.52 (2.77%)17.9019.312.21M
2022-07-2019.5319.41↓$0.12 (-0.61%)19.2619.611.92M
2022-07-1918.9919.51↑$0.52 (2.74%)18.7919.671.41M
2022-07-1818.8518.69↓$0.16 (-0.85%)18.4219.031.47M
2022-07-1519.0518.73↓$0.32 (-1.68%)18.3519.051.34M
2022-07-1418.5118.69↑$0.18 (0.97%)18.1818.701.04M
2022-07-1318.2118.81↑$0.60 (3.29%)17.9318.871.09M
2022-07-1218.4518.66↑$0.21 (1.14%)18.4519.201.19M
2022-07-1118.6818.56↓$0.12 (-0.64%)18.5318.98873.73K
2022-07-0818.3318.66↑$0.33 (1.80%)18.2118.751.12M
2022-07-0718.3618.42↑$0.06 (0.33%)17.9618.471.04M
2022-07-0618.2218.15↓$0.07 (-0.38%)17.6618.461.50M
2022-07-0517.2218.15↑$0.93 (5.40%)17.1518.181.34M
2022-07-0116.8517.67↑$0.82 (4.87%)16.8517.741.15M
2022-06-3016.5216.87↑$0.35 (2.12%)16.2817.131.50M
2022-06-2916.6016.68↑$0.08 (0.48%)16.4116.751.29M
2022-06-2817.5116.82↓$0.69 (-3.94%)16.8017.661.56M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$TPH Going up

0 Like Report
2minute42seconds

$TPH time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report
bulls_only

$TPH almost time for the running

0 Like Report