NYSE:TPH
TRI Pointe Group Inc Stock Price (Quote)
$38.12
+0.670 (+1.79%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.50 | $38.47 | Thursday, 2nd May 2024 TPH stock ended at $38.12. This is 1.79% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.66% from a day low at $37.15 to a day high of $38.14. |
| 90 days | $33.25 | $39.08 | |
| 52 weeks | $24.18 | $39.08 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $37.92 | $38.14 | $37.15 | $38.12 | 657 704 |
| May 01, 2024 | $37.10 | $38.34 | $36.91 | $37.45 | 940 976 |
| Apr 30, 2024 | $37.31 | $37.82 | $36.80 | $36.85 | 975 608 |
| Apr 29, 2024 | $38.19 | $38.47 | $37.75 | $37.78 | 1 007 725 |
| Apr 26, 2024 | $37.24 | $38.41 | $37.09 | $37.88 | 898 375 |
| Apr 25, 2024 | $36.82 | $37.41 | $34.73 | $36.82 | 1 410 663 |
| Apr 24, 2024 | $36.47 | $37.09 | $36.10 | $36.17 | 1 001 629 |
| Apr 23, 2024 | $35.46 | $36.78 | $35.30 | $36.66 | 994 227 |
| Apr 22, 2024 | $35.21 | $35.60 | $34.96 | $35.27 | 821 120 |
| Apr 19, 2024 | $34.62 | $35.19 | $34.57 | $34.93 | 789 859 |
| Apr 18, 2024 | $35.40 | $35.45 | $34.61 | $34.62 | 1 029 442 |
| Apr 17, 2024 | $35.42 | $35.42 | $34.50 | $34.51 | 1 084 503 |
| Apr 16, 2024 | $35.22 | $35.38 | $34.56 | $34.98 | 921 725 |
| Apr 15, 2024 | $36.29 | $36.60 | $35.61 | $35.61 | 622 593 |
| Apr 12, 2024 | $36.23 | $36.60 | $35.98 | $36.33 | 708 131 |
| Apr 11, 2024 | $35.88 | $36.47 | $35.69 | $36.46 | 707 143 |
| Apr 10, 2024 | $35.80 | $35.97 | $35.40 | $35.69 | 840 316 |
| Apr 09, 2024 | $37.48 | $37.54 | $36.70 | $37.20 | 447 633 |
| Apr 08, 2024 | $37.47 | $37.52 | $37.06 | $37.11 | 501 329 |
| Apr 05, 2024 | $36.88 | $37.52 | $36.88 | $37.26 | 549 036 |
| Apr 04, 2024 | $38.02 | $38.09 | $36.64 | $36.94 | 730 709 |
| Apr 03, 2024 | $36.61 | $37.50 | $36.61 | $37.45 | 448 687 |
| Apr 02, 2024 | $37.44 | $37.52 | $36.46 | $36.89 | 896 363 |
| Apr 01, 2024 | $38.65 | $38.98 | $38.03 | $38.22 | 741 891 |
| Mar 28, 2024 | $38.00 | $39.08 | $38.00 | $38.66 | 1 161 951 |
