TPH Quote, Trading Chart, TRI Pointe Group Inc.

home / stock / tph / tph quote

Stock Information
Company Name: TRI Pointe Group Inc.
Stock Symbol: TPH
Market: NYSE
Website: tripointehomes.com
Menu
TPH TPH Quote TPH Short TPH News TPH Articles TPH Message Board
Get TPH Alerts

News, Short Squeeze, Breakout and More Instantly...
TPH Quote
Last:$44.41
Change Percent:-1.84%
Open:$42.72
Previous Close:$44.41
High:$44.66
Low:$42.72
Volume:1,680,998
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TPH Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$42.72
Close:$44.41
High:$44.66
Low:$42.72
Volume:1,680,998
Date:2024-07-15
Open:$41.57
Close:$41.95
High:$42.44
Low:$41.34
Volume:1,054,130
Date:2024-07-12
Open:$41
Close:$41.18
High:$41.915
Low:$40.86
Volume:1,090,984
Date:2024-07-11
Open:$38.54
Close:$40.42
High:$40.57
Low:$38.54
Volume:931,425
Date:2024-07-10
Open:$36.98
Close:$37.32
High:$37.56
Low:$36.8825
Volume:680,243
Date:2024-07-09
Open:$36.49
Close:$36.63
High:$37.3
Low:$36.43
Volume:782,901
Date:2024-07-08
Open:$36.44
Close:$36.65
High:$36.78
Low:$36.21
Volume:609,620
Date:2024-07-05
Open:$36.4
Close:$36.06
High:$36.59
Low:$35.89
Volume:584,675
Date:2024-07-04
Open:$36.32
Close:$36.48
High:$36.9
Low:$36.145
Volume:477,267
Date:2024-07-03
Open:$36.32
Close:$36.48
High:$36.9
Low:$36.145
Volume:477,267
Date:2024-07-02
Open:$36.18
Close:$36.33
High:$36.45
Low:$35.86
Volume:705,608
Date:2024-07-01
Open:$37.39
Close:$36.4
High:$37.42
Low:$36.11
Volume:815,434
Date:2024-06-28
Open:$37.23
Close:$37.25
High:$37.47
Low:$36.87
Volume:1,971,960
Date:2024-06-27
Open:$36.7
Close:$36.86
High:$36.91
Low:$36.46
Volume:686,109
Date:2024-06-26
Open:$36.59
Close:$36.67
High:$36.86
Low:$36.47
Volume:647,364
Date:2024-06-25
Open:$37.61
Close:$36.86
High:$37.61
Low:$36.49
Volume:615,284
Date:2024-06-24
Open:$37.19
Close:$37.74
High:$38.09
Low:$37.13
Volume:655,824
Date:2024-06-21
Open:$36.96
Close:$37.14
High:$37.26
Low:$36.37
Volume:2,636,654
Date:2024-06-20
Open:$37.07
Close:$37.01
High:$37.4
Low:$36.74
Volume:586,776
Date:2024-06-19
Open:$37.7
Close:$37.11
High:$37.86
Low:$36.959
Volume:734,295