TRI Pointe Homes Inc (TPH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.55 | -17.2368421053 | 38 | 38 | 30.25 | 1575235 | 31.32948867 | CS |
| 4 | -5.98 | -15.976489447 | 37.43 | 38.96 | 30.25 | 837634 | 34.47420216 | CS |
| 12 | -11.86 | -27.3839759871 | 43.31 | 44 | 30.25 | 866306 | 36.67336979 | CS |
| 26 | -15.11 | -32.4527491409 | 46.56 | 46.91 | 30.25 | 778124 | 40.00299197 | CS |
| 52 | -4.08 | -11.4832535885 | 35.53 | 47.78 | 30.25 | 903001 | 38.88803757 | CS |
| 156 | 11.64 | 58.7582029278 | 19.81 | 47.78 | 14.59 | 1040794 | 27.98021101 | CS |
| 260 | 13.64 | 76.5861875351 | 17.81 | 47.78 | 5.89 | 1260823 | 23.00128295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 30.79 | -0.48 | -1.54 | 31.63 | 31.63 | 30.445 | 1299944 |
| 1740094800 | 31.27 | 0.38 | 1.23 | 30.72 | 31.57 | 30.25 | 1645386 |
| 1740008400 | 30.89 | -1.39 | -4.31 | 31.08 | 31.67 | 30.67 | 1719683 |
| 1739922000 | 32.28 | -3.94 | -10.88 | 38 | 38 | 32.17 | 1635928 |
| 1739576400 | 36.22 | 0.24 | 0.67 | 36.31 | 36.92 | 35.96 | 586421 |
| 1739490000 | 35.98 | 0.46 | 1.30 | 35.89 | 36.12 | 35.46 | 478747 |
| 1739403600 | 35.52 | -0.43 | -1.20 | 35.33 | 35.6 | 34.76 | 664757 |
| 1739317200 | 35.95 | 0.26 | 0.73 | 35.53 | 36.235 | 35.53 | 545550 |
| 1739230800 | 35.69 | 0.33 | 0.93 | 35.62 | 35.82 | 35.41 | 773283 |
| 1738971600 | 35.36 | -1.19 | -3.26 | 36.46 | 36.5 | 35.24 | 598206 |
| 1738885200 | 36.55 | -0.14 | -0.38 | 36.65 | 36.95 | 36.33 | 898046 |
| 1738798800 | 36.69 | 0.3 | 0.82 | 36.99 | 37.06 | 36.46 | 647451 |
| 1738712400 | 36.39 | 0.54 | 1.51 | 35.71 | 36.51 | 35.615 | 668801 |
| 1738626000 | 35.85 | -1.01 | -2.74 | 36.3 | 36.43 | 35.49 | 729275 |
| 1738366800 | 36.86 | -1.08 | -2.85 | 37.53 | 37.62 | 36.65 | 634997 |
| 1738280400 | 37.94 | 0.94 | 2.54 | 37.4 | 38.28 | 37.23 | 529496 |
| 1738194000 | 37 | -0.49 | -1.31 | 37.34 | 37.69 | 36.46 | 554897 |
| 1738107600 | 37.49 | -0.99 | -2.57 | 38.31 | 38.3499 | 37.45 | 464351 |
| 1738021200 | 38.48 | 1.15 | 3.08 | 37.43 | 38.96 | 37.43 | 839824 |
| 1737762000 | 37.33 | -0.2 | -0.53 | 37.45 | 37.84 | 37.09 | 500251 |
| 1737675600 | 37.53 | 0 | 0.00 | 37.53 | 37.53 | 37.53 | 0 |
| 1737589200 | 37.53 | 0.31 | 0.83 | 36.95 | 37.58 | 36.9 | 684840 |
| 1737502800 | 37.22 | -0.02 | -0.05 | 37.9 | 38.12 | 37.13 | 931116 |
| 1737157200 | 37.24 | -0.33 | -0.88 | 38.18 | 38.37 | 37.0201 | 661422 |
| 1737070800 | 37.57 | 0.14 | 0.37 | 37.27 | 37.705 | 36.925 | 662627 |
| 1736984400 | 37.43 | 1.21 | 3.34 | 37.96 | 38.11 | 37.105 | 657414 |
| 1736898000 | 36.22 | 1.06 | 3.01 | 35.86 | 36.47 | 35.385 | 959118 |
| 1736811600 | 35.16 | 0.88 | 2.57 | 34.14 | 35.21 | 34 | 895176 |
| 1736552400 | 34.28 | -1.09 | -3.08 | 35.1 | 35.3 | 34.22 | 687273 |
| 1736379600 | 35.37 | 0.27 | 0.77 | 34.82 | 35.5 | 34.4501 | 623073 |
| 1736293200 | 35.1 | -0.42 | -1.18 | 35.83 | 35.83 | 34.92 | 687558 |
| 1736206800 | 35.52 | -0.47 | -1.31 | 36.14 | 36.6292 | 35.415 | 686230 |
| 1735947600 | 35.99 | 0.1 | 0.28 | 36.08 | 36.27 | 35.7 | 608484 |
| 1735861200 | 35.89 | -0.37 | -1.02 | 36.74 | 36.96 | 35.72 | 692422 |
| 1735688400 | 36.26 | -0.02 | -0.06 | 36.54 | 36.74 | 36.04 | 724445 |
| 1735602000 | 36.28 | 0.08 | 0.22 | 36.16 | 36.59 | 35.52 | 663285 |
| 1735342800 | 36.2 | -0.71 | -1.92 | 36.63 | 36.9 | 36.08 | 517411 |
| 1735256400 | 36.91 | -0.25 | -0.67 | 36.77 | 37.09 | 36.6514 | 574830 |
| 1735077840 | 37.16 | 0.19 | 0.51 | 36.75 | 37.18 | 36.62 | 258978 |
| 1734997200 | 36.97 | -0.06 | -0.16 | 36.85 | 37.15 | 36.57 | 860578 |
| 1734738000 | 37.03 | 0.43 | 1.17 | 36.44 | 37.33 | 36.44 | 5813410 |
| 1734651600 | 36.6 | -0.21 | -0.57 | 36.71 | 37.05 | 36.06 | 1603581 |
| 1734565200 | 36.81 | -1.37 | -3.59 | 38.34 | 38.62 | 36.61 | 1102907 |
| 1734478800 | 38.18 | -0.89 | -2.28 | 38.67 | 39.31 | 38.11 | 721148 |
| 1734392400 | 39.07 | 0.04 | 0.10 | 39.12 | 39.535 | 38.9714 | 916538 |
| 1734133200 | 39.03 | -1.05 | -2.62 | 39.74 | 39.98 | 38.895 | 599370 |
| 1734046800 | 40.08 | -0.41 | -1.01 | 40.48 | 40.505 | 39.965 | 864402 |
| 1733960400 | 40.49 | -0.7 | -1.70 | 41.7 | 41.79 | 40.29 | 849673 |
| 1733874000 | 41.19 | -0.79 | -1.88 | 41.21 | 41.8 | 40.85 | 682113 |
| 1733787600 | 41.98 | 0.49 | 1.18 | 42.01 | 42.22 | 41.8 | 1153522 |
| 1733528400 | 41.49 | -0.03 | -0.07 | 42.2 | 42.23 | 41.25 | 620058 |
| 1733442000 | 41.52 | -0.7 | -1.66 | 42.36 | 42.43 | 41.48 | 591306 |
| 1733355600 | 42.22 | -1.1 | -2.54 | 43 | 43 | 42.15 | 660477 |
| 1733269200 | 43.32 | -0.19 | -0.44 | 43.75 | 44 | 43.03 | 512451 |
| 1733182800 | 43.51 | -0.02 | -0.05 | 43.31 | 43.88 | 42.91 | 638019 |
| 1732917840 | 43.53 | -0.09 | -0.21 | 44.19 | 44.4576 | 43.31 | 332088 |
| 1732750800 | 43.62 | -0.02 | -0.05 | 44.25 | 44.52 | 43.55 | 535654 |
| 1732664400 | 43.64 | -0.98 | -2.20 | 44.12 | 44.42 | 43.51 | 711720 |
| 1732578000 | 44.62 | 2 | 4.69 | 43.22 | 45.28 | 43.1 | 1122636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
