TRI Pointe Homes Inc (TPH) Historical Stock Data
41.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPH is up 0.01% a day on average. There have been 18 days where TRI Pointe Homes Inc closed green and 12 days where TPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 41.49 | 41.72 | ↑$0.23 (0.55%) | 41.16 | 41.80 | 463.95K |
| 2024-11-19 | 41.39 | 41.70 | ↑$0.31 (0.75%) | 40.89 | 41.83 | 461.15K |
| 2024-11-18 | 41.62 | 41.56 | ↓$0.06 (-0.14%) | 41.46 | 42.04 | 507.98K |
| 2024-11-15 | 42.27 | 41.79 | ↓$0.48 (-1.14%) | 41.41 | 42.27 | 487.41K |
| 2024-11-14 | 41.68 | 42.12 | ↑$0.44 (1.06%) | 41.60 | 42.38 | 663.25K |
| 2024-11-13 | 42.67 | 41.38 | ↓$1.29 (-3.02%) | 41.26 | 42.67 | 689.61K |
| 2024-11-12 | 43.01 | 41.83 | ↓$1.18 (-2.74%) | 41.78 | 43.28 | 768.31K |
| 2024-11-11 | 43.09 | 43.21 | ↑$0.12 (0.28%) | 42.77 | 43.38 | 714.06K |
| 2024-11-08 | 42.09 | 42.67 | ↑$0.58 (1.38%) | 42.09 | 42.87 | 0.92M |
| 2024-11-07 | 41.82 | 41.95 | ↑$0.13 (0.31%) | 41.53 | 42.46 | 596.98K |
| 2024-11-06 | 41.30 | 41.83 | ↑$0.53 (1.28%) | 40.86 | 42.43 | 1.07M |
| 2024-11-05 | 40.59 | 41.80 | ↑$1.21 (2.98%) | 40.42 | 41.80 | 595.35K |
| 2024-11-04 | 40.62 | 40.90 | ↑$0.28 (0.69%) | 40.46 | 41.76 | 662.73K |
| 2024-11-01 | 40.88 | 40.50 | ↓$0.38 (-0.93%) | 40.42 | 41.42 | 768.36K |
| 2024-10-31 | 40.19 | 40.43 | ↑$0.24 (0.60%) | 40.13 | 40.79 | 0.92M |
| 2024-10-30 | 40.61 | 40.51 | ↓$0.10 (-0.25%) | 40.30 | 41.30 | 786.73K |
| 2024-10-29 | 39.60 | 40.81 | ↑$1.21 (3.06%) | 38.66 | 40.82 | 1.08M |
| 2024-10-28 | 40.85 | 41.43 | ↑$0.58 (1.42%) | 40.82 | 41.83 | 1.18M |
| 2024-10-25 | 40.75 | 40.28 | ↓$0.47 (-1.15%) | 40.27 | 41.39 | 1.08M |
| 2024-10-24 | 42.51 | 40.73 | ↓$1.78 (-4.19%) | 40.39 | 43.71 | 1.33M |
| 2024-10-23 | 42.44 | 42.51 | ↑$0.07 (0.16%) | 42.12 | 43.05 | 868.11K |
| 2024-10-22 | 43.50 | 42.67 | ↓$0.83 (-1.91%) | 42.55 | 43.87 | 446.50K |
| 2024-10-21 | 46.45 | 44.26 | ↓$2.19 (-4.71%) | 44.14 | 46.61 | 694.07K |
| 2024-10-18 | 46.55 | 46.50 | ↓$0.05 (-0.11%) | 46.16 | 46.91 | 554.10K |
| 2024-10-17 | 46.61 | 46.21 | ↓$0.40 (-0.86%) | 46.03 | 46.67 | 381.39K |
| 2024-10-16 | 46.13 | 46.69 | ↑$0.56 (1.21%) | 45.96 | 46.90 | 625.56K |
| 2024-10-15 | 45.11 | 45.39 | ↑$0.28 (0.62%) | 44.92 | 46.11 | 812.29K |
| 2024-10-14 | 43.59 | 44.86 | ↑$1.27 (2.91%) | 43.48 | 44.98 | 507.55K |
| 2024-10-11 | 43.01 | 43.66 | ↑$0.65 (1.51%) | 43.01 | 43.86 | 456.43K |
| 2024-10-10 | 42.85 | 43.15 | ↑$0.30 (0.70%) | 42.64 | 43.29 | 466.06K |
Create an account or log in to view more rows.
$TPH Mindset is key
$TPH let’s go baby!
$TPH check out the one month chart.
Perfect bull flag.
$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!