TRI Pointe Homes Historical Data - TPH

Company Name	Stock Ticker Symbol	Market	Type
TRI Pointe Homes Inc	TPH	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	1.06	2.88%	37.88	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
37.24	37.085	38.405	37.88	36.82

TPH Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	34.62	38.405	34.57	36.03	1,163,909	3.26	9.42%
1 Month	38.65	38.9785	34.50	36.15	951,230	-0.77	-1.99%
3 Months	34.43	39.08	33.245	35.24	1,204,079	3.45	10.02%
6 Months	25.16	39.08	24.1776	33.59	1,000,439	12.72	50.56%
1 Year	26.30	39.08	24.1776	31.81	1,000,215	11.58	44.03%
3 Years	23.00	39.08	14.59	24.40	1,146,624	14.88	64.70%
5 Years	13.13	39.08	5.89	19.77	1,405,006	24.75	188.50%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	37.88	1.06	2.88%	37.24	38.405	37.085	946,940
Apr 25 2024	36.82	0.65	1.80%	35.24	36.85	35.05	1,505,914
Apr 24 2024	36.17	-0.49	-1.34%	36.47	37.0899	36.10	1,145,025
Apr 23 2024	36.66	1.39	3.94%	35.46	36.78	35.30	994,227
Apr 22 2024	35.27	0.34	0.97%	35.21	35.60	34.96	1,114,061
Apr 19 2024	34.93	0.31	0.90%	34.62	35.19	34.57	1,035,959
Apr 18 2024	34.62	0.11	0.32%	35.40	35.45	34.61	1,137,577
Apr 17 2024	34.51	-0.47	-1.34%	35.42	35.42	34.50	1,101,936
Apr 16 2024	34.98	-0.63	-1.77%	34.85	35.38	34.56	917,624
Apr 15 2024	35.61	-0.72	-1.98%	36.29	36.60	35.59	1,134,431
Apr 12 2024	36.33	-0.13	-0.36%	36.23	36.595	35.975	733,012
Apr 11 2024	36.46	0.77	2.16%	35.88	36.46	35.69	754,142
Apr 10 2024	35.69	-1.51	-4.06%	35.795	35.965	35.48	938,452
Apr 09 2024	37.20	0.09	0.24%	37.48	37.61	36.70	447,633
Apr 08 2024	37.11	-0.15	-0.40%	37.47	37.52	37.06	676,614
Apr 05 2024	37.26	0.32	0.87%	36.88	37.52	36.88	980,030
Apr 04 2024	36.94	-0.51	-1.36%	38.02	38.09	36.64	767,835
Apr 03 2024	37.45	0.56	1.52%	36.61	37.50	36.61	680,921
Apr 02 2024	36.89	-1.33	-3.48%	36.99	37.08	36.46	1,144,817
Apr 01 2024	38.22	-0.44	-1.14%	38.65	38.9785	38.02	741,891
Mar 28 2024	38.66	0.73	1.92%	38.00	39.08	38.00	1,229,603