TRI Pointe Homes Inc (TPH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.12 | 7.46590093324 | 41.79 | 44.92 | 40.82 | 669752 | 43.02620309 | CS |
| 4 | 2.48 | 5.84492104643 | 42.43 | 46.56 | 40.82 | 656343 | 43.48346558 | CS |
| 12 | 7.3 | 19.4097314544 | 37.61 | 47.78 | 35.86 | 861569 | 42.15067415 | CS |
| 26 | 10.04 | 28.7926584457 | 34.87 | 47.78 | 33.76 | 847550 | 39.56728177 | CS |
| 52 | 16 | 55.3441715669 | 28.91 | 47.78 | 24.1776 | 894798 | 35.49284502 | CS |
| 156 | 22.62 | 101.480484522 | 22.29 | 47.78 | 14.59 | 1099549 | 26.17512487 | CS |
| 260 | 30.31 | 207.602739726 | 14.6 | 47.78 | 5.89 | 1354396 | 21.27849883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726526400 | 44.41 | -0.15 | -0.34 | 44.82 | 44.96 | 43.97 | 579910 |
| 1726267200 | 44.56 | 1.61 | 3.75 | 44.17 | 44.88 | 43.89 | 645254 |
| 1726180800 | 42.95 | 0.96 | 2.29 | 42.25 | 43.37 | 42.24 | 575144 |
| 1726094400 | 41.99 | 0.07 | 0.17 | 41.42 | 42.23 | 40.82 | 852463 |
| 1726008000 | 41.92 | -0.08 | -0.19 | 42.23 | 42.33 | 41.29 | 743940 |
| 1725921600 | 42 | -0.14 | -0.33 | 42.05 | 42.73 | 41.66 | 685494 |
| 1725662400 | 42.14 | -0.52 | -1.22 | 42.69 | 43.65 | 42.12 | 575054 |
| 1725576000 | 42.66 | -0.14 | -0.33 | 42.97 | 43.2157 | 42.47 | 362144 |
| 1725489600 | 42.8 | -0.28 | -0.65 | 42.82 | 43.14 | 42.1 | 574375 |
| 1725403200 | 43.08 | -1.36 | -3.06 | 44.06 | 44.7 | 42.9 | 641725 |
| 1725057600 | 44.44 | 0.4 | 0.91 | 44.61 | 44.62 | 43.545 | 670647 |
| 1724971200 | 44.04 | -0.06 | -0.14 | 44.39 | 44.53 | 43.5264 | 528936 |
| 1724884800 | 44.1 | -0.92 | -2.04 | 44.37 | 44.9199 | 44.025 | 695999 |
| 1724798400 | 45.02 | -0.44 | -0.97 | 45.01 | 45.26 | 44.5807 | 592400 |
| 1724712000 | 45.46 | -0.43 | -0.94 | 46.56 | 46.56 | 45.27 | 769965 |
| 1724452800 | 45.89 | 2.32 | 5.32 | 44.12 | 46.07 | 44.01 | 695361 |
| 1724366400 | 43.57 | 0 | 0.00 | 43.46 | 43.83 | 43.275 | 533208 |
| 1724280000 | 43.57 | 1.57 | 3.74 | 42.82 | 43.935 | 42.73 | 918364 |
| 1724193600 | 42 | -0.33 | -0.78 | 42.43 | 42.9 | 41.85 | 911494 |
| 1724107200 | 42.33 | 1.05 | 2.54 | 41.64 | 42.37 | 41.35 | 627784 |
| 1723848000 | 41.28 | -0.15 | -0.36 | 41.38 | 42.25 | 41.05 | 457778 |
| 1723761600 | 41.43 | 0.74 | 1.82 | 41.24 | 41.615 | 40.4106 | 867307 |
| 1723675200 | 40.69 | -0.34 | -0.83 | 41.36 | 41.42 | 40.54 | 768291 |
| 1723588800 | 41.03 | 0.7 | 1.74 | 40.79 | 41.53 | 40.39 | 501302 |
| 1723502400 | 40.33 | -0.32 | -0.79 | 40.65 | 40.68 | 39.96 | 494035 |
| 1723243200 | 40.65 | 0.09 | 0.22 | 40.78 | 40.92 | 40.25 | 1486089 |
| 1723156800 | 40.56 | 0.83 | 2.09 | 40.24 | 41.08 | 39.78 | 2327829 |
| 1723070400 | 39.73 | -1.54 | -3.73 | 41.96 | 42.09 | 39.67 | 754324 |
| 1722984000 | 41.27 | 0.17 | 0.41 | 40.8 | 42 | 40.06 | 735976 |
| 1722897600 | 41.1 | -2.07 | -4.79 | 40.28 | 41.85 | 39.56 | 1315280 |
| 1722638400 | 43.17 | -1.18 | -2.66 | 42.52 | 43.57 | 42.04 | 831857 |
| 1722552000 | 44.35 | -0.9 | -1.99 | 45.6 | 45.8275 | 43.83 | 941496 |
| 1722465600 | 45.25 | -0.91 | -1.97 | 46.34 | 47.07 | 45.25 | 1074569 |
| 1722379200 | 46.16 | 0.13 | 0.28 | 46.11 | 46.6 | 45.61 | 929959 |
| 1722292800 | 46.03 | -0.09 | -0.20 | 46.4 | 46.805 | 45.83 | 1010214 |
| 1722033600 | 46.12 | 0.8 | 1.77 | 46.5 | 47.78 | 46.11 | 1213797 |
| 1721947200 | 45.32 | -0.08 | -0.18 | 44.49 | 46.77 | 44.39 | 1527867 |
| 1721860800 | 45.4 | -1.19 | -2.55 | 46.48 | 47.15 | 45.38 | 1078354 |
| 1721774400 | 46.59 | 0.97 | 2.13 | 45.2 | 46.84 | 44.95 | 867186 |
| 1721688000 | 45.62 | 0.81 | 1.81 | 44.81 | 45.75 | 44.335 | 937221 |
| 1721428800 | 44.81 | 0.16 | 0.36 | 44.31 | 45.1 | 43.91 | 838553 |
| 1721342400 | 44.65 | 0.46 | 1.04 | 44.54 | 46.71 | 44.19 | 1480107 |
| 1721256000 | 44.19 | -0.22 | -0.50 | 44.01 | 44.99 | 43.79 | 1536642 |
| 1721169600 | 44.41 | 2.46 | 5.86 | 42.72 | 44.66 | 42.72 | 1784899 |
| 1721083200 | 41.95 | 0.77 | 1.87 | 41.57 | 42.44 | 41.34 | 1054130 |
| 1720824000 | 41.18 | 0.76 | 1.88 | 41 | 41.915 | 40.71 | 1090984 |
| 1720737600 | 40.42 | 3.1 | 8.31 | 38.54 | 40.57 | 38.54 | 931425 |
| 1720651200 | 37.32 | 0.69 | 1.88 | 36.98 | 37.56 | 36.79 | 680243 |
| 1720564800 | 36.63 | -0.02 | -0.05 | 36.49 | 37.3 | 36.43 | 782901 |
| 1720478400 | 36.65 | 0.59 | 1.64 | 36.44 | 36.78 | 36.21 | 609620 |
| 1720219200 | 36.06 | -0.42 | -1.15 | 36.4 | 36.59 | 35.89 | 584675 |
| 1720040640 | 36.48 | 0.15 | 0.41 | 36.32 | 36.9 | 36.145 | 477267 |
| 1719960000 | 36.33 | -0.07 | -0.19 | 36.18 | 36.45 | 35.86 | 705601 |
| 1719873600 | 36.4 | -0.46 | -1.25 | 37.39 | 37.42 | 36.11 | 815434 |
| 1719614400 | 36.86 | 0 | 0.00 | 36.86 | 36.86 | 36.86 | 0 |
| 1719528000 | 36.86 | 0.19 | 0.52 | 36.7 | 36.91 | 36.46 | 686109 |
| 1719441600 | 36.67 | -0.19 | -0.52 | 36.59 | 36.86 | 36.47 | 647364 |
| 1719355200 | 36.86 | -0.88 | -2.33 | 37.61 | 37.61 | 36.49 | 615284 |
| 1719268800 | 37.74 | 0.6 | 1.62 | 37.19 | 38.09 | 37.13 | 655824 |
| 1719009600 | 37.14 | 0.13 | 0.35 | 36.96 | 37.26 | 36.37 | 2636654 |
| 1718923200 | 37.01 | -0.1 | -0.27 | 37.07 | 37.4 | 36.74 | 586776 |
| 1718750400 | 37.11 | -0.78 | -2.06 | 37.7 | 37.86 | 36.959 | 734295 |
| 1718664000 | 37.89 | 0.36 | 0.96 | 37.54 | 37.91 | 37.435 | 710737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
