TRI Pointe Homes Inc (TPH) Historical Stock Data
35.97 ↓0.20 (-0.55%)
As of April 25, 2024, 12:41pm EST.
Historical Data
In the past 30 trading days, TPH is up 0.06% a day on average. There have been 15 days where TRI Pointe Homes Inc closed green and 15 days where TPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 36.47 | 36.17 | ↓$0.30 (-0.82%) | 36.10 | 37.09 | 1.15M |
| 2024-04-23 | 35.46 | 36.66 | ↑$1.20 (3.38%) | 35.30 | 36.78 | 0.99M |
| 2024-04-22 | 35.21 | 35.27 | ↑$0.06 (0.17%) | 34.96 | 35.60 | 1.11M |
| 2024-04-19 | 34.62 | 34.93 | ↑$0.31 (0.90%) | 34.57 | 35.19 | 1.04M |
| 2024-04-18 | 35.40 | 34.62 | ↓$0.78 (-2.20%) | 34.61 | 35.45 | 1.14M |
| 2024-04-17 | 35.42 | 34.51 | ↓$0.91 (-2.57%) | 34.50 | 35.42 | 1.10M |
| 2024-04-16 | 35.22 | 34.98 | ↓$0.24 (-0.68%) | 34.56 | 35.38 | 0.95M |
| 2024-04-15 | 36.29 | 35.61 | ↓$0.68 (-1.87%) | 35.59 | 36.60 | 1.13M |
| 2024-04-12 | 36.23 | 36.33 | ↑$0.10 (0.28%) | 35.98 | 36.60 | 733.02K |
| 2024-04-11 | 35.88 | 36.46 | ↑$0.58 (1.62%) | 35.69 | 36.47 | 755.45K |
| 2024-04-10 | 35.80 | 35.69 | ↓$0.11 (-0.31%) | 35.40 | 35.97 | 0.96M |
| 2024-04-09 | 37.48 | 37.20 | ↓$0.28 (-0.75%) | 36.70 | 37.54 | 447.63K |
| 2024-04-08 | 37.47 | 37.11 | ↓$0.36 (-0.96%) | 37.06 | 37.52 | 676.61K |
| 2024-04-05 | 36.88 | 37.26 | ↑$0.38 (1.03%) | 36.88 | 37.52 | 0.98M |
| 2024-04-04 | 38.02 | 36.94 | ↓$1.08 (-2.84%) | 36.64 | 38.09 | 767.84K |
| 2024-04-03 | 36.61 | 37.45 | ↑$0.84 (2.29%) | 36.61 | 37.50 | 680.92K |
| 2024-04-02 | 37.44 | 36.89 | ↓$0.55 (-1.47%) | 36.46 | 37.52 | 1.18M |
| 2024-04-01 | 38.65 | 38.22 | ↓$0.43 (-1.11%) | 38.02 | 38.98 | 741.89K |
| 2024-03-28 | 38.00 | 38.66 | ↑$0.66 (1.74%) | 38.00 | 39.08 | 1.23M |
| 2024-03-27 | 37.14 | 37.93 | ↑$0.79 (2.13%) | 37.13 | 37.95 | 1.12M |
| 2024-03-26 | 36.70 | 36.80 | ↑$0.10 (0.27%) | 36.65 | 36.97 | 699.01K |
| 2024-03-25 | 36.64 | 36.59 | ↓$0.05 (-0.14%) | 36.59 | 37.12 | 492.53K |
| 2024-03-22 | 36.83 | 36.73 | ↓$0.10 (-0.27%) | 36.49 | 36.95 | 641.03K |
| 2024-03-21 | 36.38 | 36.60 | ↑$0.22 (0.60%) | 36.28 | 37.08 | 1.28M |
| 2024-03-20 | 35.02 | 35.86 | ↑$0.84 (2.40%) | 34.71 | 36.18 | 0.90M |
| 2024-03-19 | 34.13 | 35.08 | ↑$0.95 (2.78%) | 34.09 | 35.22 | 1.05M |
| 2024-03-18 | 34.87 | 34.19 | ↓$0.68 (-1.95%) | 33.76 | 34.87 | 1.65M |
| 2024-03-15 | 33.36 | 34.22 | ↑$0.86 (2.58%) | 33.36 | 34.60 | 13.91M |
| 2024-03-14 | 34.47 | 33.61 | ↓$0.86 (-2.49%) | 33.25 | 34.86 | 1.76M |
| 2024-03-13 | 34.97 | 34.98 | ↑$0.01 (0.03%) | 34.76 | 35.46 | 1.73M |
Create an account or log in to view more rows.
$TPH take us to the moon
lets goooooo
$TPH super bullish
$TPH nice day!
$TPH shorters eat my shit
$TPH come to papa
$TPH Starting a small position
$TPH I like the stock!
$TPH Futes looking great
$TPH finally a pullback
$TPH is anyone really buying this shit