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: tripointegroup.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:$38.73
Change Percent:-0.45%
Open:$38.31
Previous Close:$38.73
High:$38.79
Low:$38.24
Volume:632,421
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TPH Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$38.31
Close:$38.73
High:$38.79
Low:$38.24
Volume:632,421
Date:2024-05-30
Open:$37.71
Close:$38.14
High:$38.15
Low:$37.66
Volume:614,557
Date:2024-05-29
Open:$37.34
Close:$37.38
High:$37.82
Low:$37.21
Volume:641,801
Date:2024-05-28
Open:$38.45
Close:$37.88
High:$38.69
Low:$37.79
Volume:559,418
Date:2024-05-27
Open:$38.5
Close:$38.32
High:$38.56
Low:$38.075
Volume:588,157
Date:2024-05-24
Open:$38.5
Close:$38.32
High:$38.56
Low:$38.075
Volume:588,157
Date:2024-05-23
Open:$38.43
Close:$37.98
High:$38.43
Low:$37.69
Volume:716,768
Date:2024-05-22
Open:$38.59
Close:$38.23
High:$38.71
Low:$37.805
Volume:689,262
Date:2024-05-21
Open:$39.6
Close:$38.96
High:$39.655
Low:$38.761
Volume:610,068
Date:2024-05-20
Open:$39.96
Close:$39.74
High:$40.1
Low:$39.69
Volume:609,451
Date:2024-05-17
Open:$40.03
Close:$39.98
High:$40.13
Low:$39.76
Volume:650,704
Date:2024-05-16
Open:$40.3
Close:$39.9
High:$40.4
Low:$39.88
Volume:585,038
Date:2024-05-15
Open:$40.35
Close:$40.58
High:$40.98
Low:$40.34
Volume:1,006,867
Date:2024-05-14
Open:$39.79
Close:$39.58
High:$40
Low:$39.33
Volume:588,512
Date:2024-05-13
Open:$40.09
Close:$39.59
High:$40.12
Low:$39.54
Volume:509,505
Date:2024-05-10
Open:$39.89
Close:$39.77
High:$39.99
Low:$39.61
Volume:362,093
Date:2024-05-09
Open:$39.51
Close:$39.9
High:$39.94
Low:$39.51
Volume:648,384
Date:2024-05-08
Open:$39.17
Close:$39.47
High:$39.555
Low:$39
Volume:597,047
Date:2024-05-07
Open:$39.87
Close:$39.61
High:$40.09
Low:$39.6
Volume:920,299
Date:2024-05-06
Open:$39.38
Close:$39.55
High:$39.73
Low:$39.02
Volume:566,348