TRI Pointe Homes Inc Historical Data - TPH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
TRI Pointe Homes Inc (TPH)
TRI Pointe Homes Inc (TPH) Historical

TRI Pointe Homes Inc (TPH)

37.78

-0.10

(-0.26%)

Closed April 29 4:00PM

Delayed by 15 minutes

37.78

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.57	7.29906276626	35.21	38.47	34.96	1141233	36.53497842	CS
4	-0.87	-2.2509702458	38.65	38.9785	34.5	944952	36.24075075	CS
12	3.78	11.1176470588	34	39.08	33.245	1209204	35.28001552	CS
26	13.01	52.5232135648	24.77	39.08	24.46	996975	33.78236408	CS
52	9.21	32.2366118306	28.57	39.08	24.1776	994318	31.90965479	CS
156	13.39	54.8995489955	24.39	39.08	14.59	1144387	24.39021724	CS
260	24.64	187.519025875	13.14	39.08	5.89	1404311	19.76313809	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430400	37.78	-0.1	-0.26	38.19	38.47	37.765	1148022
1714171200	37.88	1.06	2.88	37.24	38.405	37.085	946940
1714084800	36.82	0.65	1.80	36.82	37.41	34.73	1530271
1713998400	36.17	-0.49	-1.34	36.47	37.0899	36.1	1145025
1713912000	36.66	1.39	3.94	35.46	36.78	35.3	994227
1713825600	35.27	0.34	0.97	35.21	35.6	34.96	1114061
1713566400	34.93	0.31	0.90	34.62	35.19	34.57	1035959
1713480000	34.62	0.11	0.32	35.4	35.45	34.61	1137577
1713393600	34.51	-0.47	-1.34	35.42	35.42	34.5	1101936
1713307200	34.98	-0.63	-1.77	35.22	35.38	34.56	954690
1713220800	35.61	-0.72	-1.98	36.29	36.6	35.59	1134431
1712961600	36.33	-0.13	-0.36	36.23	36.595	35.975	733012
1712875200	36.46	0.77	2.16	35.88	36.46	35.69	754142
1712788800	35.69	-1.51	-4.06	35.8	35.965	35.4	962276
1712702400	37.2	0.09	0.24	37.48	37.61	36.7	447633
1712616000	37.11	-0.15	-0.40	37.47	37.52	37.06	676614
1712356800	37.26	0.32	0.87	36.88	37.52	36.62	981170
1712270400	36.94	-0.51	-1.36	38.02	38.09	36.64	767835
1712184000	37.45	0.56	1.52	36.61	37.5	36.61	680921
1712097600	36.89	-1.33	-3.48	37.44	37.52	36.46	1179704
1712011200	38.22	-0.44	-1.14	38.65	38.9785	38.02	741891
1711665600	38.66	0.73	1.92	38	39.08	38	1229603
1711579200	37.93	1.13	3.07	37.14	37.945	37.125	1122513
1711492800	36.8	0.21	0.57	36.7	36.965	36.645	699013
1711406400	36.59	-0.14	-0.38	36.73	37.12	36.59	492526
1711147200	36.73	0.13	0.36	36.83	36.95	36.49	641026
1711060800	36.6	0.74	2.06	36.38	37.08	36.28	1282130
1710974400	35.86	0.78	2.22	35.02	36.18	34.71	901516
1710888000	35.08	0.89	2.60	34.13	35.22	34.09	1049803
1710801600	34.19	-0.03	-0.09	34.87	34.87	33.76	1654265
1710542400	34.22	0.61	1.81	33.36	34.6	33.36	13905921
1710456000	33.61	-1.37	-3.92	34.47	34.86	33.244999	1763804
1710369600	34.98	0.77	2.25	34.97	35.46	34.76	1730231
1710283200	34.21	0.17	0.50	33.98	34.47	33.64	978066
1710196800	34.04	-0.56	-1.62	34.46	34.51	33.69	1059359
1709941200	34.6	-0.21	-0.60	35.15	35.49	34.505	1171031
1709854800	34.81	0.34	0.99	34.91	35.34	34.68	1344058
1709768400	34.47	0.12	0.35	34.71	34.77	34.26	1206787
1709682000	34.35	-0.69	-1.97	34.86	35.46	34.2	1325121
1709595600	35.04	-0.6	-1.68	35.8	36.1399	34.96	1113792
1709336400	35.64	0.26	0.73	35.22	35.675	34.85	1014107
1709250000	35.38	0.89	2.58	34.86	35.53	34.86	1277492
1709163600	34.49	-0.29	-0.83	34.61	34.98	34.48	1236765
1709077200	34.78	-0.08	-0.23	35.07	35.24	34.69	1528381
1708990800	34.86	-0.73	-2.05	35.53	35.629	34.835	1356500
1708731600	35.59	0.3	0.85	35.32	35.889	35.32	906579
1708645200	35.29	-0.22	-0.62	35.57	35.91	35.25	749363
1708558800	35.51	0.73	2.10	35.99	36.23	35.11	996218
1708472400	34.78	0.01	0.03	33.95	34.89	33.409999	928054
1708126800	34.77	-1.2	-3.34	35.31	35.515	34.75	726864
1708040400	35.97	0.72	2.04	35.53	36.01	35.325	555634
1707954000	35.25	0.93	2.71	34.9	35.42	34.5	639413
1707867600	34.32	-1.78	-4.93	34.24	34.72	34.07	882072
1707781200	36.1	0.96	2.73	35.2	36.43	35.2	688006
1707522000	35.14	-0.02	-0.06	35.09	35.41	34.71	562959
1707435600	35.16	0.42	1.21	34.82	35.17	34.67	627199
1707349200	34.74	0.33	0.96	34.53	34.86	34.3	621263
1707262800	34.41	0.02	0.06	34.48	34.66	34.04	550947
1707176400	34.39	-0.16	-0.46	34	34.619	33.86	745440
1706917200	34.55	-0.67	-1.90	34.43	34.97	34.2	499396
1706830800	35.22	0.69	2.00	34.91	35.31	34.32	776982
1706744400	34.53	-0.56	-1.60	34.94	35.62	34.49	951116
1706658000	35.09	-0.12	-0.34	35.19	35.66	35.025	627362

TRI Pointe Homes

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions