TPH - TRI Pointe Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 201914.1614.4014.0614.2814.281,495,200
Apr 23, 201914.0514.2013.8914.1614.162,515,200
Apr 22, 201914.2814.2813.8913.9413.941,576,600
Apr 18, 201913.9914.2813.9314.2314.231,059,900
Apr 17, 201913.9114.1113.8413.9913.991,265,700
Apr 16, 201913.9214.0213.7814.0214.02811,200
Apr 15, 201913.9614.0013.6913.8413.84795,600
Apr 12, 201913.9413.9913.6913.8713.871,480,700
Apr 11, 201913.7714.1513.7413.8813.881,874,900
Apr 10, 201913.6913.8113.5813.7913.79839,000
Apr 09, 201913.7613.8413.5913.6213.621,106,800
Apr 08, 201913.7113.9013.6313.7913.79968,300
Apr 05, 201913.4913.8513.4413.7913.791,578,800
Apr 04, 201912.9113.4212.8313.4113.411,061,300
Apr 03, 201912.8613.0612.6812.8812.88848,600
Apr 02, 201912.8212.8912.5112.7112.71970,100
Apr 01, 201912.7012.8712.5112.8512.851,132,700
Mar 29, 201913.0613.2512.6212.6412.641,708,700
Mar 28, 201913.2613.3112.8713.0013.001,044,300
Mar 27, 201913.0213.3812.8213.2213.222,044,100
Mar 26, 201912.8112.8312.5912.8112.811,033,500
Mar 25, 201912.3312.8212.3112.7212.72870,100
Mar 22, 201912.3912.6012.1912.3812.381,227,700
Mar 21, 201912.2612.6912.2612.4612.461,232,000
Mar 20, 201912.4112.6311.9512.2712.271,304,700
Mar 19, 201912.9313.0212.4012.4612.46995,600
Mar 18, 201912.7512.9112.6512.8812.881,030,300
Mar 15, 201912.9313.1412.7912.8012.802,458,200
Mar 14, 201912.8612.9412.7112.8512.85675,500
Mar 13, 201913.0713.1212.8312.8612.861,336,400
Mar 12, 201913.2513.2612.9813.0313.031,318,000
Mar 11, 201912.8713.3612.8713.2213.221,964,900
Mar 08, 201912.6412.9812.5212.8612.861,644,000
Mar 07, 201912.3112.6912.3012.6812.681,147,000
Mar 06, 201912.4112.5512.2612.2612.261,366,000
Mar 05, 201912.9312.9312.4312.4412.441,065,800
Mar 04, 201912.5612.9412.5612.8812.881,541,500
Mar 01, 201912.7112.8612.3412.5312.531,682,000
Feb 28, 201912.6712.7512.5012.6012.602,035,100
Feb 27, 201913.0413.1912.7813.0013.002,690,000
Feb 26, 201912.7713.5412.7113.0513.053,274,200
Feb 25, 201913.5113.5613.2213.2213.221,833,700
Feb 22, 201913.3013.4713.1913.4313.431,255,500
Feb 21, 201913.0113.2412.9713.2213.221,026,000
Feb 20, 201913.1913.2712.9813.1113.111,064,900
Feb 19, 201913.0613.3513.0213.1713.171,109,000
Feb 15, 201913.1513.2913.0013.0913.091,662,800
Feb 14, 201913.1113.2812.9313.0813.081,496,100
Feb 13, 201913.3913.4413.0013.2013.201,382,000
Feb 12, 201912.8813.5912.8213.4013.403,204,700
Feb 11, 201912.8412.9412.6912.7312.731,175,400
Feb 08, 201912.9013.0112.6612.7912.791,027,700
Feb 07, 201912.8813.0312.7312.9712.971,640,700
Feb 06, 201913.3013.4512.9512.9612.96911,300
Feb 05, 201913.3613.5613.2913.3213.321,373,800
Feb 04, 201913.5213.5213.3113.4413.44738,000
Feb 01, 201913.5013.6713.3413.5213.521,165,900
Jan 31, 201912.8213.4812.6513.4513.452,151,000
Jan 30, 201912.5112.7712.2712.7612.763,052,200
Jan 29, 201912.1312.5311.8412.4512.451,713,100
Jan 28, 201912.2512.5012.1812.2612.262,027,200
Jan 25, 201912.4912.8512.1912.3412.342,669,500
Jan 24, 201912.2912.4812.2612.3912.391,961,900
Jan 23, 201912.1512.3311.9912.2412.241,384,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...