TRI Pointe Homes Inc (TPH) Historical Stock Data
37.03 ↑0.43 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPH is down -0.65% a day on average. There have been 10 days where TRI Pointe Homes Inc closed green and 20 days where TPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 36.44 | 37.03 | ↑$0.59 (1.62%) | 36.44 | 37.33 | 5.82M |
| 2024-12-19 | 36.71 | 36.60 | ↓$0.11 (-0.30%) | 36.06 | 37.05 | 1.60M |
| 2024-12-18 | 38.34 | 36.81 | ↓$1.53 (-3.99%) | 36.61 | 38.62 | 1.10M |
| 2024-12-17 | 38.84 | 38.18 | ↓$0.66 (-1.70%) | 38.11 | 39.31 | 721.15K |
| 2024-12-16 | 39.12 | 39.07 | ↓$0.05 (-0.13%) | 38.97 | 39.54 | 0.92M |
| 2024-12-13 | 39.74 | 39.03 | ↓$0.71 (-1.79%) | 38.90 | 39.98 | 599.93K |
| 2024-12-12 | 40.48 | 40.08 | ↓$0.40 (-0.99%) | 39.97 | 40.51 | 864.40K |
| 2024-12-11 | 41.70 | 40.49 | ↓$1.21 (-2.90%) | 40.29 | 41.79 | 849.67K |
| 2024-12-10 | 41.21 | 41.19 | ↓$0.02 (-0.05%) | 40.85 | 41.80 | 682.11K |
| 2024-12-09 | 42.01 | 41.98 | ↓$0.03 (-0.07%) | 41.80 | 42.22 | 1.15M |
| 2024-12-06 | 42.20 | 41.49 | ↓$0.71 (-1.68%) | 41.25 | 42.20 | 620.06K |
| 2024-12-05 | 42.36 | 41.52 | ↓$0.84 (-1.98%) | 41.48 | 42.43 | 591.31K |
| 2024-12-04 | 43.00 | 42.22 | ↓$0.78 (-1.81%) | 42.15 | 43.00 | 662.48K |
| 2024-12-03 | 43.75 | 43.32 | ↓$0.43 (-0.98%) | 43.03 | 44.00 | 512.70K |
| 2024-12-02 | 43.31 | 43.51 | ↑$0.20 (0.46%) | 42.91 | 43.88 | 638.02K |
| 2024-11-29 | 44.19 | 43.53 | ↓$0.66 (-1.49%) | 43.31 | 44.46 | 332.09K |
| 2024-11-27 | 44.25 | 43.62 | ↓$0.63 (-1.42%) | 43.55 | 44.52 | 535.65K |
| 2024-11-26 | 44.12 | 43.64 | ↓$0.48 (-1.09%) | 43.51 | 44.42 | 711.72K |
| 2024-11-25 | 43.22 | 44.62 | ↑$1.40 (3.24%) | 43.10 | 45.28 | 1.12M |
| 2024-11-22 | 42.40 | 42.62 | ↑$0.22 (0.52%) | 42.32 | 42.81 | 572.33K |
| 2024-11-21 | 41.89 | 41.97 | ↑$0.08 (0.19%) | 41.77 | 42.39 | 528.46K |
| 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 |
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!