TRI Pointe Homes Inc Historical Data - T86 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
TRI Pointe Homes Inc (T86)
TRI Pointe Homes Inc (T86) Historical

TRI Pointe Homes Inc (T86)

33.80

-0.200001

( -0.59% )

Updated: 09:56:43

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-2.87356330096	34.799999	34.799999	33.799999	87	33.94942503	DE
4	-3	-8.15217413457	36.799999	36.799999	33.799999	195	35.46851278	DE
12	-3.800001	-10.1063856383	37.6	41.799999	33.799999	178	37.63312416	DE
26	-5	-12.8865982703	38.799999	42.4	33.799999	215	38.98302114	DE
52	-0.600001	-1.74418895349	34.4	42.4	33.799999	216	38.83250508	DE
156	-0.600001	-1.74418895349	34.4	42.4	33.799999	216	38.83250508	DE
260	-0.600001	-1.74418895349	34.4	42.4	33.799999	216	38.83250508	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736285220	33.799999	-0.2	-0.59	33.799999	33.799999	33.799999	44
1736198820	34	-1.4	-3.95	34.799999	34.799999	34	130
1735939620	35.4	0	0.00	35.4	35.4	35.4	0
1735853220	35.4	0	0.00	35.4	35.4	35.4	0
1735594020	35.4	0	0.00	35.4	35.4	35.4	0
1735334820	35.4	-0.2	-0.56	35.4	35.4	35.4	150
1734989220	35.6	0	0.00	35.6	35.6	35.6	0
1734730020	35.6	-1	-2.73	34.799999	35.6	34.799999	462
1734643620	36.6	0	0.00	36.6	36.6	36.6	0
1734557220	36.6	-2.8	-7.11	36.799999	36.799999	36.6	189
1734470820	39.4	0	0.00	39.4	39.4	39.4	0
1734384420	39.4	0	0.00	39.4	39.4	39.4	0
1734125220	39.4	0	0.00	39.4	39.4	39.4	0
1734038820	39.4	0	0.00	39.4	39.4	39.4	0
1733952420	39.4	0	0.00	39.4	39.4	39.4	0
1733866020	39.4	-2.2	-5.29	39.4	39.4	39.4	100
1733779620	41.6	0	0.00	41.6	41.6	41.6	0
1733520420	41.6	0	0.00	41.6	41.6	41.6	0
1733434020	41.6	0	0.00	41.6	41.6	41.6	0
1733347620	41.6	0	0.00	41.6	41.6	41.6	0
1733261220	41.6	0	0.00	41.6	41.6	41.6	0
1733174820	41.6	-0.2	-0.48	41.799999	41.799999	41	92
1732915620	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1732829220	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1732742820	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1732656420	41.799999	1.8	4.50	41.799999	41.799999	41.799999	22
1732570020	40	0	0.00	40	40	40	0
1732310820	40	0	0.00	40	40	40	0
1732224420	40	0	0.00	40	40	40	0
1732138020	40	1.2	3.09	40	40	40	97
1732051620	38.799999	-1	-2.51	38.799999	38.799999	38.799999	206
1731965220	39.799999	0	0.00	39.799999	39.799999	39.799999	118
1731706020	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1731619620	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1731533220	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1731446820	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1731360420	39.799999	1	2.58	40.4	40.4	39.799999	238
1731101160	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1731014760	38.799999	0.2	0.52	38.799999	38.799999	38.799999	45
1730928360	38.6	1	2.66	40.2	41.6	38.6	349
1730841960	37.6	-0.4	-1.05	37.2	37.6	37.2	71
1730755560	38	0.6	1.60	38	38	38	26
1730496360	37.4	0	0.00	37.4	37.4	37.4	0
1730409960	37.4	0	0.00	37.4	37.4	37.4	0
1730323560	37.4	0	0.00	37.4	37.4	37.4	0
1730237160	37.4	-4	-9.66	37.6	37.6	37.4	692
1730098800	41.4	0	0.00	41.4	41.4	41.4	0
1729839600	41.4	0	0.00	41.4	41.4	41.4	0
1729753200	41.4	0	0.00	41.4	41.4	41.4	0
1729666800	41.4	0	0.00	41.4	41.4	41.4	0
1729580400	41.4	0	0.00	41.4	41.4	41.4	0
1729494000	41.4	0	0.00	41.4	41.4	41.4	0
1729234800	41.4	0	0.00	41.4	41.4	41.4	0
1729148400	41.4	0	0.00	41.4	41.4	41.4	0
1729062000	41.4	0	0.00	41.4	41.4	41.4	0
1728975600	41.4	0	0.00	41.4	41.4	41.4	0
1728889200	41.4	0	0.00	41.4	41.4	41.4	0
1728630000	41.4	0	0.00	41.4	41.4	41.4	0
1728543600	41.4	0	0.00	41.4	41.4	41.4	0
1728457200	41.4	0	0.00	41.4	41.4	41.4	0
1728370800	41.4	0	0.00	41.4	41.4	41.4	0

TRI Pointe Homes

Norwest Minerals (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions