Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| TRI Pointe Homes Inc | TPH | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.93 | -2.46% | 36.85 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 37.31 | 36.80 | 37.815 | 36.85 | 37.78 |
TPH Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.46 | 38.47 | 34.73 | 37.03 | 1,152,897 | 1.39 | 3.92% |
| 1 Month | 37.44 | 38.47 | 34.50 | 36.25 | 971,322 | -0.59 | -1.58% |
| 3 Months | 34.48 | 39.08 | 33.245 | 35.33 | 1,218,737 | 2.37 | 6.87% |
| 6 Months | 24.77 | 39.08 | 24.46 | 33.82 | 999,379 | 12.08 | 48.77% |
| 1 Year | 28.57 | 39.08 | 24.1776 | 31.93 | 995,572 | 8.28 | 28.98% |
| 3 Years | 24.29 | 39.08 | 14.59 | 24.43 | 1,146,385 | 12.56 | 51.71% |
| 5 Years | 12.74 | 39.08 | 5.89 | 19.81 | 1,402,592 | 24.11 | 189.25% |
TPH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 37.78 | -0.10 | -0.26% | 38.19 | 38.47 | 37.765 | 1,148,022 |
| 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 |
