Tri Pointe Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	30.38	30.66	29.59	29.72	-	-2.75%	279,179
May 27, 2025	30.24	30.57	29.86	30.56	30.56	2.38%	831,217
May 23, 2025	29.44	30.00	29.44	29.85	29.85	0.13%	684,290
May 22, 2025	30.00	30.24	29.51	29.81	29.81	-1.26%	710,436
May 21, 2025	30.95	31.16	30.03	30.19	30.19	-3.55%	870,594
May 20, 2025	31.45	31.61	31.17	31.30	31.30	-0.79%	848,331
May 19, 2025	31.23	31.59	30.99	31.55	31.55	-1.34%	819,287
May 16, 2025	31.71	31.98	31.53	31.98	31.98	0.92%	959,482
May 15, 2025	31.24	31.74	30.84	31.69	31.69	1.57%	1,265,261
May 14, 2025	32.09	32.21	31.17	31.20	31.20	-3.32%	1,300,599
May 13, 2025	32.55	32.72	32.23	32.27	32.27	0.06%	994,460
May 12, 2025	32.74	33.20	31.81	32.25	32.25	2.48%	1,141,999
May 9, 2025	31.85	31.93	31.41	31.47	31.47	-0.94%	880,100
May 8, 2025	31.35	31.97	31.35	31.77	31.77	2.25%	1,113,337
May 7, 2025	30.95	31.52	30.79	31.07	31.07	1.37%	1,547,706
May 6, 2025	31.14	31.50	30.58	30.65	30.65	-2.54%	1,613,922
May 5, 2025	31.19	31.84	31.19	31.45	31.45	-0.16%	1,253,954
May 2, 2025	31.16	31.67	31.16	31.50	31.50	1.91%	1,175,900
May 1, 2025	30.69	31.27	30.50	30.91	30.91	0.52%	1,258,944
Apr 30, 2025	29.80	30.94	29.55	30.75	30.75	2.16%	1,717,669
Apr 29, 2025	29.99	30.43	29.68	30.10	30.10	-0.69%	873,849
Apr 28, 2025	31.16	31.17	29.89	30.31	30.31	-0.07%	1,388,117
Apr 25, 2025	30.19	30.45	30.01	30.33	30.33	-1.72%	1,312,137
Apr 24, 2025	31.58	31.58	30.25	30.86	30.86	-0.06%	945,171
Apr 23, 2025	31.74	32.28	30.72	30.88	30.88	-0.16%	1,041,627
Apr 22, 2025	29.96	30.94	29.71	30.93	30.93	4.60%	995,156
Apr 21, 2025	29.35	29.62	28.89	29.57	29.57	-	1,339,960
Apr 17, 2025	29.03	29.71	29.03	29.57	29.57	1.75%	1,153,626
Apr 16, 2025	29.30	29.74	28.60	29.06	29.06	-0.82%	795,132
Apr 15, 2025	29.27	29.80	29.06	29.30	29.30	-0.71%	1,126,029
Apr 14, 2025	29.67	29.67	28.83	29.51	29.51	0.92%	1,160,758
Apr 11, 2025	28.94	29.29	28.11	29.24	29.24	0.48%	744,551
Apr 10, 2025	29.57	30.08	28.61	29.10	29.10	-3.90%	1,115,313
Apr 9, 2025	28.38	31.11	27.90	30.28	30.28	4.56%	1,133,640
Apr 8, 2025	30.64	30.97	28.65	28.96	28.96	-4.14%	1,348,355
Apr 7, 2025	30.98	32.44	29.94	30.21	30.21	-5.06%	1,825,608
Apr 4, 2025	29.96	32.31	29.91	31.82	31.82	3.78%	1,565,500
Apr 3, 2025	31.24	31.46	30.09	30.66	30.66	-5.55%	1,480,711
Apr 2, 2025	31.80	32.49	31.80	32.46	32.46	0.78%	579,631
Apr 1, 2025	31.97	32.31	31.64	32.21	32.21	0.91%	1,156,294
Mar 31, 2025	31.76	32.08	31.20	31.92	31.92	0.22%	779,348
Mar 28, 2025	32.82	32.82	31.62	31.85	31.85	-2.42%	890,474
Mar 27, 2025	32.64	32.96	32.46	32.64	32.64	-0.21%	685,235
Mar 26, 2025	32.52	32.92	32.25	32.71	32.71	1.36%	836,422
Mar 25, 2025	31.97	32.94	31.80	32.27	32.27	-0.43%	1,070,104
Mar 24, 2025	31.78	32.43	31.61	32.41	32.41	3.18%	1,028,656
Mar 21, 2025	31.22	31.72	31.10	31.41	31.41	-1.75%	3,404,644
Mar 20, 2025	31.61	32.59	31.61	31.97	31.97	0.57%	882,236
Mar 19, 2025	31.38	31.96	31.06	31.79	31.79	1.47%	964,017
Mar 18, 2025	31.20	31.54	30.99	31.33	31.33	0.16%	900,733