11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

TRI Pointe Group, Inc. (TPH)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.87

+0.25

(+0.72%)

As of 02:12PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	34.62	35.19	34.57	34.87	34.87	370,241
18 Apr 2024	35.40	35.45	34.61	34.62	34.62	1,137,600
17 Apr 2024	35.42	35.42	34.50	34.51	34.51	1,101,900
16 Apr 2024	35.22	35.38	34.56	34.98	34.98	954,700
15 Apr 2024	36.29	36.60	35.59	35.61	35.61	1,134,400
12 Apr 2024	36.23	36.60	35.98	36.33	36.33	733,000
11 Apr 2024	35.88	36.47	35.69	36.46	36.46	755,500
10 Apr 2024	35.80	35.97	35.40	35.69	35.69	962,300
09 Apr 2024	37.48	37.53	36.70	37.20	37.20	447,600
08 Apr 2024	37.47	37.52	37.06	37.11	37.11	676,600
05 Apr 2024	36.88	37.52	36.88	37.26	37.26	981,200
04 Apr 2024	38.02	38.09	36.64	36.94	36.94	767,800
03 Apr 2024	36.61	37.50	36.61	37.45	37.45	680,900
02 Apr 2024	37.44	37.52	36.46	36.89	36.89	1,179,700
01 Apr 2024	38.65	38.98	38.02	38.22	38.22	741,900
28 Mar 2024	38.00	39.08	38.00	38.66	38.66	1,229,600
27 Mar 2024	37.14	37.95	37.13	37.93	37.93	1,123,000
26 Mar 2024	36.70	36.97	36.65	36.80	36.80	699,000
25 Mar 2024	36.64	37.12	36.59	36.59	36.59	492,500
22 Mar 2024	36.83	36.95	36.49	36.73	36.73	641,000
21 Mar 2024	36.38	37.08	36.28	36.60	36.60	1,284,300
20 Mar 2024	35.02	36.18	34.71	35.86	35.86	901,500
19 Mar 2024	34.13	35.22	34.09	35.08	35.08	1,049,800
18 Mar 2024	34.87	34.87	33.76	34.19	34.19	1,654,400
15 Mar 2024	33.36	34.60	33.36	34.22	34.22	13,907,800
14 Mar 2024	34.47	34.86	33.24	33.61	33.61	1,763,800
13 Mar 2024	34.97	35.46	34.76	34.98	34.98	1,730,200
12 Mar 2024	33.98	34.47	33.64	34.21	34.21	978,100
11 Mar 2024	34.46	34.51	33.69	34.04	34.04	1,059,400
08 Mar 2024	35.15	35.49	34.51	34.60	34.60	1,171,000
07 Mar 2024	34.91	35.34	34.68	34.81	34.81	1,344,100
06 Mar 2024	34.71	34.77	34.26	34.47	34.47	1,206,800
05 Mar 2024	34.86	35.46	34.20	34.35	34.35	1,325,100
04 Mar 2024	35.80	36.14	34.96	35.04	35.04	1,113,800
01 Mar 2024	35.22	35.67	34.85	35.64	35.64	1,014,100
29 Feb 2024	34.86	35.53	34.86	35.38	35.38	1,277,500
28 Feb 2024	34.61	34.98	34.48	34.49	34.49	1,236,800
27 Feb 2024	35.07	35.24	34.69	34.78	34.78	1,528,400
26 Feb 2024	35.53	35.63	34.84	34.86	34.86	1,356,500
23 Feb 2024	35.32	35.89	35.32	35.59	35.59	906,600
22 Feb 2024	35.57	35.91	35.25	35.29	35.29	749,900
21 Feb 2024	35.99	36.23	35.11	35.51	35.51	996,200
20 Feb 2024	33.95	34.89	33.41	34.78	34.78	928,100
16 Feb 2024	35.31	35.52	34.75	34.77	34.77	726,900
15 Feb 2024	35.53	36.01	35.33	35.97	35.97	555,600
14 Feb 2024	34.90	35.42	34.50	35.25	35.25	639,400
13 Feb 2024	34.24	34.72	34.07	34.32	34.32	882,100
12 Feb 2024	35.20	36.43	35.20	36.10	36.10	688,400
09 Feb 2024	35.09	35.41	34.71	35.14	35.14	563,000
08 Feb 2024	34.82	35.17	34.67	35.16	35.16	627,200
07 Feb 2024	34.53	34.86	34.30	34.74	34.74	621,300
06 Feb 2024	34.48	34.66	34.04	34.41	34.41	550,900
05 Feb 2024	34.00	34.62	33.86	34.39	34.39	745,400
02 Feb 2024	34.43	34.97	34.20	34.55	34.55	499,400
01 Feb 2024	34.91	35.31	34.32	35.22	35.22	777,000
31 Jan 2024	34.94	35.62	34.49	34.53	34.53	951,100
30 Jan 2024	35.19	35.66	35.03	35.09	35.09	627,400
29 Jan 2024	34.78	35.41	34.69	35.21	35.21	684,800
26 Jan 2024	34.90	35.23	34.60	34.79	34.79	508,700
25 Jan 2024	34.52	34.84	34.25	34.83	34.83	606,200
24 Jan 2024	34.60	34.61	33.56	33.78	33.78	778,800
23 Jan 2024	35.68	36.00	34.19	34.23	34.23	941,800
22 Jan 2024	35.46	36.37	35.35	36.27	36.27	898,100
19 Jan 2024	35.13	35.37	34.60	35.11	35.11	556,700
18 Jan 2024	34.74	35.26	34.74	35.05	35.05	764,100
17 Jan 2024	33.76	34.05	33.35	34.00	34.00	503,400
16 Jan 2024	34.26	34.32	33.99	34.22	34.22	633,300
12 Jan 2024	35.07	35.07	34.16	34.59	34.59	539,100
11 Jan 2024	34.39	34.81	34.16	34.73	34.73	647,900
10 Jan 2024	34.42	34.97	34.40	34.83	34.83	534,300
09 Jan 2024	34.22	34.36	34.04	34.21	34.21	1,012,800
08 Jan 2024	34.48	35.01	34.40	34.74	34.74	564,100
05 Jan 2024	33.90	34.63	33.81	34.20	34.20	895,800
04 Jan 2024	34.16	34.48	33.94	34.24	34.24	886,300
03 Jan 2024	34.62	34.69	34.04	34.15	34.15	713,100
02 Jan 2024	34.93	35.31	34.65	35.20	35.20	498,700
29 Dec 2023	35.63	35.83	35.39	35.40	35.40	478,400
28 Dec 2023	35.78	36.05	35.67	35.77	35.77	442,000
27 Dec 2023	36.00	36.28	35.68	36.00	36.00	546,000
26 Dec 2023	35.51	35.90	35.21	35.83	35.83	496,700
22 Dec 2023	35.23	35.74	35.08	35.30	35.30	891,300
21 Dec 2023	35.15	35.39	34.56	35.01	35.01	715,700
20 Dec 2023	34.41	34.92	34.00	34.01	34.01	747,400
19 Dec 2023	33.85	34.53	33.66	34.31	34.31	895,900
18 Dec 2023	33.23	33.56	32.79	33.37	33.37	925,700
15 Dec 2023	34.40	34.61	33.41	33.63	33.63	4,613,200
14 Dec 2023	32.64	34.65	32.63	34.62	34.62	1,237,600
13 Dec 2023	31.07	32.04	30.27	31.92	31.92	1,136,800
12 Dec 2023	31.27	31.27	30.65	30.82	30.82	866,700
11 Dec 2023	31.20	31.41	31.02	31.21	31.21	667,200
08 Dec 2023	30.78	31.47	30.78	31.38	31.38	521,200
07 Dec 2023	30.68	31.00	30.44	30.94	30.94	752,100
06 Dec 2023	30.51	31.24	30.48	30.56	30.56	614,700
05 Dec 2023	30.58	30.67	30.09	30.17	30.17	642,300
04 Dec 2023	29.83	30.67	29.83	30.64	30.64	703,000
01 Dec 2023	29.22	30.09	29.15	30.07	30.07	701,700
30 Nov 2023	29.15	29.24	28.74	29.18	29.18	791,900
29 Nov 2023	29.31	29.55	29.12	29.17	29.17	584,600
28 Nov 2023	29.11	29.13	28.79	28.89	28.89	868,400
27 Nov 2023	29.12	29.17	28.87	29.08	29.08	397,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1616-0.0067(-0.57%)

GBP/USD1.2376-0.0063(-0.50%)

Bitcoin GBP52,057.53+1,446.49(+2.86%)

11 beautiful homes with glorious garden rooms

TRI Pointe Group, Inc. (TPH)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1616
-0.0067(-0.57%)

GBP/USD
1.2376
-0.0063(-0.50%)

Bitcoin GBP
52,057.53
+1,446.49(+2.86%)