TPH - TRI Pointe Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201914.6414.7814.4414.4714.471,855,200
Sep 13, 201914.9715.0714.6114.7314.731,219,800
Sep 12, 201914.8014.9414.7114.8614.861,777,800
Sep 11, 201914.2914.6814.1914.6514.651,475,800
Sep 10, 201913.8714.2413.7314.2414.243,692,100
Sep 09, 201913.9314.0813.8413.8813.881,486,200
Sep 06, 201913.9014.0013.8013.8513.851,805,200
Sep 05, 201914.2414.3113.8513.9013.901,478,500
Sep 04, 201914.0714.1913.9814.0814.08770,300
Sep 03, 201913.9014.0613.8813.9513.951,199,100
Aug 30, 201914.0014.0913.9014.0014.001,436,300
Aug 29, 201913.9414.0213.7513.9213.92713,000
Aug 28, 201913.6313.8413.5213.8213.82705,900
Aug 27, 201913.8513.8913.6513.6613.661,202,300
Aug 26, 201913.7513.7713.5313.7313.731,432,400
Aug 23, 201913.8914.0913.6413.6613.661,238,800
Aug 22, 201913.9214.0613.6613.9613.96762,700
Aug 21, 201913.9714.0113.6413.8913.891,177,300
Aug 20, 201913.8113.9513.7913.9013.90809,200
Aug 19, 201913.6913.9113.6013.8413.84637,900
Aug 16, 201913.4313.7113.4213.5713.571,064,100
Aug 15, 201913.5413.6113.3813.3913.391,010,400
Aug 14, 201913.5013.6313.4413.5113.511,223,300
Aug 13, 201913.4713.8113.4713.6713.67820,100
Aug 12, 201913.4613.5213.3213.5013.50785,900
Aug 09, 201913.7313.7513.4813.5513.551,331,600
Aug 08, 201913.7513.8713.7213.7813.781,327,300
Aug 07, 201913.3613.7713.2413.6513.651,231,600
Aug 06, 201913.4113.5513.2913.4613.461,167,200
Aug 05, 201913.4713.6013.2613.3613.361,784,900
Aug 02, 201913.6213.7313.4513.6813.68987,900
Aug 01, 201913.7514.0513.5913.6813.682,533,800
Jul 31, 201914.0014.0513.5313.6913.691,932,400
Jul 30, 201913.5113.9813.4313.9813.981,893,300
Jul 29, 201913.6413.7213.3913.5613.562,189,000
Jul 26, 201913.5113.6813.3313.5913.592,128,100
Jul 25, 201913.1013.5313.1013.3813.382,473,400
Jul 24, 201912.4712.8412.4112.8212.822,104,400
Jul 23, 201912.7012.7412.4212.4612.461,378,600
Jul 22, 201912.7012.7612.5712.6012.601,590,100
Jul 19, 201912.6512.8312.5412.6612.661,381,200
Jul 18, 201912.7512.8512.5912.6512.651,156,900
Jul 17, 201912.5912.7612.4212.7412.742,329,000
Jul 16, 201912.4112.6612.3712.5812.58941,900
Jul 15, 201912.6412.7012.3312.4212.422,237,300
Jul 12, 201912.3312.6512.3212.5812.58799,300
Jul 11, 201912.2512.3212.0112.2612.26910,800
Jul 10, 201912.2212.2711.9712.2512.251,499,900
Jul 09, 201912.2012.2511.9612.0712.07939,300
Jul 08, 201912.1812.2612.0612.2312.232,389,800
Jul 05, 201912.3412.3512.0312.1912.191,154,500
Jul 03, 201912.3612.4712.2612.4212.42701,400
Jul 02, 201912.0412.3312.0412.3212.321,598,300
Jul 01, 201912.1112.1911.9312.0412.041,095,500
Jun 28, 201911.7112.1311.7111.9711.972,109,800
Jun 27, 201911.4211.7311.3611.7211.721,341,400
Jun 26, 201911.4811.5911.3011.3011.301,573,700
Jun 25, 201911.9412.0911.3711.4711.471,554,100
Jun 24, 201911.7011.9411.5611.8011.801,458,900
Jun 21, 201912.2312.2311.6811.6911.692,576,200
Jun 20, 201912.1412.3312.0012.3112.312,372,500
Jun 19, 201912.1212.1211.6512.0512.052,736,200
Jun 18, 201912.1512.4012.0112.1312.131,411,100
Jun 17, 201912.5912.5911.9212.0912.091,800,900
Jun 14, 201912.6012.7712.5412.6112.611,294,200
Jun 13, 201912.6512.8312.5412.6212.621,152,000
Jun 12, 201912.6112.7512.4912.5912.59892,700
Jun 11, 201912.7312.7312.3412.5812.581,112,800
Jun 10, 201912.6212.8012.5212.6212.621,034,000
Jun 07, 201912.5512.7812.4512.6412.641,702,100
Jun 06, 201912.6412.8912.2912.4812.481,235,900
Jun 05, 201912.7112.8812.4612.6512.651,547,500
Jun 04, 201912.4212.6712.3412.6712.671,904,400
Jun 03, 201912.3212.4612.0812.3712.372,030,900
May 31, 201912.5012.6612.2112.3012.301,273,800
May 30, 201912.6412.8112.4412.6212.622,010,600
May 29, 201912.7612.8712.5012.6312.631,402,200
May 28, 201913.2213.2212.8412.8512.851,080,900
May 24, 201912.9713.1912.9513.1913.19838,800
May 23, 201913.0613.3112.8212.8712.871,655,900
May 22, 201912.9913.3112.9313.1413.141,424,600
May 21, 201913.1413.3813.0613.3613.36675,100
May 20, 201913.5713.9313.0513.1213.12968,500
May 17, 201913.7313.8813.5713.6013.60823,000
May 16, 201913.9114.1013.8413.8613.861,102,200
May 15, 201913.5813.9113.5413.8513.851,748,900
May 14, 201913.1613.8713.1513.6613.662,222,100
May 13, 201913.0113.3213.0013.1713.17965,200
May 10, 201913.2413.3113.0013.2013.20799,000
May 09, 201913.0213.2712.9613.2113.21848,100
May 08, 201913.3213.4313.1013.1013.10867,200
May 07, 201913.5813.6813.2113.3213.321,040,800
May 06, 201913.5613.7413.3813.6613.661,003,100
May 03, 201913.4813.8213.3713.7413.741,447,000
May 02, 201913.2113.5813.2113.4113.412,152,800
May 01, 201912.9813.6112.9813.1713.171,945,000
Apr 30, 201912.7413.2712.7013.0513.053,151,300
Apr 29, 201913.1413.1412.7112.7812.783,287,000
Apr 26, 201913.1313.2412.8613.1713.171,861,400
Apr 25, 201913.8314.0313.0913.1913.192,046,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...