Tri Pointe Homes Inc (NY: TPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	41.89	42.39	41.77	41.97	528,462	+0.25(+0.60%)
Nov 20, 2024	41.49	41.80	41.16	41.72	463,948	+0.02(+0.05%)
Nov 19, 2024	41.39	41.83	40.89	41.70	450,294	+0.14(+0.34%)
Nov 18, 2024	41.62	42.04	41.46	41.56	507,974	-0.23(-0.55%)
Nov 15, 2024	42.27	42.27	41.41	41.79	487,410	-0.33(-0.78%)
Nov 14, 2024	41.68	42.38	41.60	42.12	663,254	+0.74(+1.79%)
Nov 13, 2024	42.67	42.67	41.26	41.38	689,607	-0.45(-1.08%)
Nov 12, 2024	43.01	43.28	41.78	41.83	768,311	-1.38(-3.19%)
Nov 11, 2024	43.09	43.38	42.77	43.21	714,054	+0.54(+1.27%)
Nov 08, 2024	42.09	42.87	42.09	42.67	919,004	+0.72(+1.72%)
Nov 07, 2024	41.82	42.46	41.53	41.95	596,977	+0.12(+0.29%)
Nov 06, 2024	41.30	42.43	40.86	41.83	1,073,142	+0.03(+0.07%)
Nov 05, 2024	40.59	41.80	40.42	41.80	595,352	+0.90(+2.20%)
Nov 04, 2024	40.62	41.76	40.46	40.90	662,725	+0.40(+0.99%)
Nov 01, 2024	40.88	41.42	40.42	40.50	768,358	+0.07(+0.17%)
Oct 31, 2024	40.19	40.79	40.13	40.43	919,056	-0.08(-0.20%)
Oct 30, 2024	40.61	41.30	40.30	40.51	786,732	-0.30(-0.74%)
Oct 29, 2024	39.60	40.82	38.66	40.81	1,080,149	-0.62(-1.50%)
Oct 28, 2024	40.85	41.83	40.82	41.43	1,177,545	+1.15(+2.86%)
Oct 25, 2024	40.75	41.38	40.27	40.28	1,078,931	-0.45(-1.10%)
Oct 24, 2024	42.51	43.71	40.39	40.73	1,329,837	-1.78(-4.19%)
Oct 23, 2024	42.44	43.05	42.12	42.51	868,105	-0.16(-0.37%)
Oct 22, 2024	43.50	43.87	42.55	42.67	446,503	-1.59(-3.59%)
Oct 21, 2024	46.45	46.61	44.14	44.26	694,069	-2.24(-4.82%)
Oct 18, 2024	46.55	46.91	46.16	46.50	554,101	+0.29(+0.63%)
Oct 17, 2024	46.61	46.67	46.03	46.21	381,393	-0.48(-1.03%)
Oct 16, 2024	46.13	46.90	45.96	46.69	625,560	+1.30(+2.86%)
Oct 15, 2024	45.11	46.11	44.92	45.39	812,286	+0.53(+1.18%)
Oct 14, 2024	43.59	44.98	43.48	44.86	507,549	+1.20(+2.75%)
Oct 11, 2024	43.01	43.86	43.01	43.66	456,431	+0.51(+1.18%)
Oct 10, 2024	42.85	43.29	42.64	43.15	466,033	-0.53(-1.21%)
Oct 09, 2024	43.68	43.97	43.40	43.68	481,279	+0.05(+0.11%)
Oct 08, 2024	43.85	44.04	43.22	43.63	744,742	+0.02(+0.05%)
Oct 07, 2024	43.26	43.72	42.66	43.61	717,898	-0.21(-0.48%)
Oct 04, 2024	45.27	45.60	43.33	43.82	531,876	-1.01(-2.25%)
Oct 03, 2024	44.75	45.11	44.03	44.83	435,889	-0.08(-0.18%)
Oct 02, 2024	44.83	45.07	44.32	44.91	500,265	-0.43(-0.95%)
Oct 01, 2024	45.43	46.20	44.40	45.34	466,314	+0.03(+0.07%)
Sep 30, 2024	44.67	45.45	44.42	45.31	721,794	+0.30(+0.67%)
Sep 27, 2024	44.59	45.64	44.36	45.01	951,909	+1.17(+2.67%)
Sep 26, 2024	44.76	45.06	43.81	43.84	800,797	-0.28(-0.63%)
Sep 25, 2024	44.47	44.67	43.91	44.12	493,899	-0.84(-1.87%)
Sep 24, 2024	45.18	45.34	44.61	44.96	430,065	-0.30(-0.66%)
Sep 23, 2024	45.39	45.85	44.88	45.26	591,184	+0.53(+1.18%)
Sep 20, 2024	45.30	45.64	44.35	44.73	3,292,442	-1.28(-2.78%)
Sep 19, 2024	45.94	46.23	44.97	46.01	594,148	+1.25(+2.79%)
Sep 18, 2024	45.04	46.30	44.31	44.76	766,005	-0.15(-0.33%)
Sep 17, 2024	45.36	45.44	44.40	44.91	815,312	+0.50(+1.13%)
Sep 16, 2024	44.82	44.96	43.97	44.41	579,910	-0.15(-0.34%)
Sep 13, 2024	44.03	44.88	43.89	44.56	654,261	+1.61(+3.75%)
Sep 12, 2024	42.25	43.37	42.24	42.95	575,145	+0.96(+2.29%)
Sep 11, 2024	41.42	42.23	40.82	41.99	853,036	+0.07(+0.17%)
Sep 10, 2024	42.23	42.33	41.29	41.92	745,105	-0.08(-0.19%)
Sep 09, 2024	42.05	42.73	41.66	42.00	685,494	-0.14(-0.33%)
Sep 06, 2024	42.69	43.65	42.12	42.14	575,213	-0.52(-1.22%)
Sep 05, 2024	42.97	43.22	42.47	42.66	362,144	-0.14(-0.33%)
Sep 04, 2024	42.82	43.14	42.10	42.80	574,375	-0.28(-0.65%)