U.S. Markets closed

TRI Pointe Group, Inc. (TPH)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.80+0.05 (+0.39%)
At close: 4:01PM EDT

12.80 0.00 (0.00%)
After hours: 4:31PM EDT

People also watch
TMHCWLHCAANWHMUCP
DateOpenHighLowCloseAdj Close*Volume
May 24, 201712.7612.8212.6112.8012.80792,300
May 23, 201712.7912.8912.6512.7512.751,429,600
May 22, 201712.8012.8512.6712.7012.701,017,400
May 19, 201712.6012.8112.5612.7412.741,292,400
May 18, 201712.3312.6212.2612.5912.592,145,700
May 17, 201712.6812.6812.3312.3312.332,121,600
May 16, 201712.6612.6812.5012.6812.681,406,500
May 15, 201712.5112.7212.5012.6312.631,381,300
May 12, 201712.4512.5312.3912.4712.471,044,400
May 11, 201712.4812.5412.3412.4912.49884,100
May 10, 201712.4712.5612.3212.5212.521,487,800
May 09, 201712.3012.5312.3012.5212.521,560,400
May 08, 201712.3012.4012.1912.2512.251,176,800
May 05, 201712.2312.3212.1212.3112.311,374,600
May 04, 201712.1112.2112.0912.1712.171,464,400
May 03, 201712.2812.3612.0312.0912.092,072,900
May 02, 201712.4112.4712.1512.3212.321,947,800
May 01, 201712.4812.5912.3512.4212.421,562,400
Apr 28, 201712.6712.6712.3412.4512.451,753,100
Apr 27, 201712.7312.7712.4712.6612.662,189,100
Apr 26, 201712.4112.9012.3012.6412.642,533,700
Apr 25, 201712.3412.4112.0112.3312.334,333,700
Apr 24, 201712.4012.4512.1312.3012.302,694,800
Apr 21, 201712.2012.2412.0412.1612.161,988,900
Apr 20, 201712.4912.6012.0412.2212.222,545,400
Apr 19, 201712.5412.6312.3912.4012.401,373,200
Apr 18, 201712.2812.5512.2012.4912.491,868,000
Apr 17, 201712.1812.3412.1112.3312.331,138,600
Apr 13, 201712.1512.2812.0812.1012.102,003,100
Apr 12, 201712.3012.3412.1112.1412.141,039,500
Apr 11, 201712.2312.3812.1612.3312.331,351,600
Apr 10, 201712.1712.3812.1012.2812.281,108,400
Apr 07, 201712.2312.2912.1212.1412.141,739,800
Apr 06, 201712.2312.3512.1412.2712.271,332,800
Apr 05, 201712.4212.5712.1812.2312.231,933,600
Apr 04, 201712.3512.4612.2612.3612.361,680,500
Apr 03, 201712.5412.5912.2612.3912.392,941,200
Mar 31, 201712.8712.9312.3912.5412.545,390,900
Mar 30, 201712.9412.9912.8412.8612.862,000,000
Mar 29, 201712.8013.0112.7712.9512.951,785,300
Mar 28, 201712.5412.9112.4912.8512.852,367,600
Mar 27, 201712.3812.6312.3512.6012.602,155,900
Mar 24, 201712.5512.7012.4512.5912.591,992,200
Mar 23, 201712.5012.7112.4412.5212.521,828,300
Mar 22, 201712.5512.5512.2812.5012.503,270,400
Mar 21, 201712.8912.8912.3912.5112.515,136,200
Mar 20, 201712.7512.8912.6312.8612.862,012,800
Mar 17, 201712.9413.0512.7012.7312.737,216,200
Mar 16, 201712.7913.3712.7813.3113.312,143,400
Mar 15, 201712.5712.7812.4812.7612.761,620,400
Mar 14, 201712.5512.5812.3612.5012.501,677,700
Mar 13, 201712.9612.9812.5812.6112.611,582,100
Mar 10, 201712.6513.1912.6512.9612.963,171,500
Mar 09, 201712.6612.6712.3212.5512.551,764,100
Mar 08, 201712.3912.6612.2512.6512.652,259,700
Mar 07, 201712.3012.4512.2412.3412.341,695,300
Mar 06, 201712.1512.2212.1012.2012.201,003,600
Mar 03, 201712.0712.2811.9112.2712.271,920,100
Mar 02, 201712.3112.3112.0612.0912.091,623,700
Mar 01, 201712.2312.5812.2012.3112.313,039,200
Feb 28, 201712.1212.1411.8811.9411.942,746,600
Feb 27, 201711.8212.1911.7412.1012.103,765,800
Feb 24, 201712.0512.2811.9512.2112.212,728,800
Feb 23, 201712.3812.4312.0012.1112.112,193,500
Feb 22, 201712.1312.5312.0612.3212.323,746,700
Feb 21, 201712.0712.2212.0212.1712.171,964,000
Feb 17, 201712.1612.1812.0012.0712.071,314,500
Feb 16, 201712.3612.4312.1712.1812.181,182,300
Feb 15, 201712.0712.3912.0412.3412.34914,500
Feb 14, 201712.2412.3012.0612.1312.131,344,100
Feb 13, 201712.3412.3912.2312.3212.321,365,900
Feb 10, 201711.9912.3011.9312.2812.281,169,000
Feb 09, 201711.9312.0111.7711.9311.931,409,500
Feb 08, 201712.0512.0511.7811.9411.942,386,000
Feb 07, 201712.2412.2612.0112.0912.091,078,300
Feb 06, 201712.2712.4112.1612.2412.24871,900
Feb 03, 201712.2812.3812.1412.3312.331,015,100
Feb 02, 201712.3112.4012.1812.2012.201,178,100
Feb 01, 201712.3412.3612.1712.3012.301,583,900
Jan 31, 201712.3612.3612.1812.2712.271,138,500
Jan 30, 201712.4012.4212.1512.4112.411,302,500
Jan 27, 201712.7512.7712.4712.5412.541,026,000
Jan 26, 201712.7912.9712.7212.7512.751,403,000
Jan 25, 201712.6612.9112.6112.7112.711,429,400
Jan 24, 201712.1712.6812.0512.5612.562,222,000
Jan 23, 201711.8411.9811.8111.9211.92821,700
Jan 20, 201711.7811.8811.7011.8711.87953,100
Jan 19, 201711.9512.0711.6911.7611.761,027,800
Jan 18, 201712.0512.1211.7911.9411.941,201,100
Jan 17, 201711.8112.0811.7511.9511.951,276,100
Jan 13, 201711.8912.0511.8011.9111.911,383,500
Jan 12, 201711.6211.8511.3611.8011.801,820,200
Jan 11, 201711.4711.6811.3311.6711.672,440,600
Jan 10, 201711.4411.5811.3111.4811.481,777,900
Jan 09, 201711.5011.5111.3111.3711.371,857,700
Jan 06, 201712.0812.0811.5311.5511.552,079,800
Jan 05, 201711.8011.9111.6711.8811.882,965,700
Jan 04, 201711.7011.9711.7011.8411.841,884,200
Jan 03, 201711.6611.7811.4811.6311.632,103,200
Dec 30, 201611.7611.7611.4411.4811.481,544,700
*Close price adjusted for dividends and splits.
Loading more data...