Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| TRI Pointe Homes Inc | TPH | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 36.82 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 36.82 |
TPH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.62 | 37.41 | 34.57 | 36.03 | 1,163,909 | 2.20 | 6.35% |
| 1 Month | 38.65 | 38.9785 | 34.50 | 36.15 | 951,230 | -1.83 | -4.73% |
| 3 Months | 34.43 | 39.08 | 33.245 | 35.24 | 1,204,079 | 2.39 | 6.94% |
| 6 Months | 25.16 | 39.08 | 24.1776 | 33.59 | 1,000,439 | 11.66 | 46.34% |
| 1 Year | 26.30 | 39.08 | 24.1776 | 31.81 | 1,000,215 | 10.52 | 40.00% |
| 3 Years | 23.00 | 39.08 | 14.59 | 24.40 | 1,146,624 | 13.82 | 60.09% |
| 5 Years | 13.13 | 39.08 | 5.89 | 19.77 | 1,405,006 | 23.69 | 180.43% |
TPH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 36.82 | 0.65 | 1.80% | 36.82 | 37.41 | 34.73 | 1,530,271 |
| 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% | 35.22 | 35.38 | 34.56 | 954,690 |
| 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% | 35.80 | 35.965 | 35.40 | 962,276 |
| 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 | 36.62 | 981,170 |
| 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% | 37.44 | 37.52 | 36.46 | 1,179,704 |
| 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 |
| Mar 27 2024 | 37.93 | 1.13 | 3.07% | 37.14 | 37.945 | 37.125 | 1,122,513 |
| Mar 26 2024 | 36.80 | 0.21 | 0.57% | 36.70 | 36.965 | 36.645 | 699,013 |
