Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
43.84
-0.28 (-0.63%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 44.76 | 45.07 | 43.81 | 43.84 | 43.84 | -0.63% | 800,796 |
| Sep 25, 2024 | 44.47 | 44.67 | 43.91 | 44.12 | 44.12 | -1.87% | 493,899 |
| Sep 24, 2024 | 45.18 | 45.34 | 44.61 | 44.96 | 44.96 | -0.66% | 430,065 |
| Sep 23, 2024 | 45.39 | 45.85 | 44.88 | 45.26 | 45.26 | 1.18% | 591,184 |
| Sep 20, 2024 | 45.30 | 45.64 | 44.35 | 44.73 | 44.73 | -2.78% | 3,292,442 |
| Sep 19, 2024 | 45.94 | 46.23 | 44.97 | 46.01 | 46.01 | 2.79% | 594,148 |
| Sep 18, 2024 | 45.04 | 46.30 | 44.31 | 44.76 | 44.76 | -0.33% | 766,005 |
| Sep 17, 2024 | 45.36 | 45.44 | 44.40 | 44.91 | 44.91 | 1.13% | 815,312 |
| Sep 16, 2024 | 44.82 | 44.96 | 43.97 | 44.41 | 44.41 | -0.34% | 579,910 |
| Sep 13, 2024 | 44.03 | 44.88 | 43.89 | 44.56 | 44.56 | 3.75% | 654,261 |
| Sep 12, 2024 | 42.25 | 43.37 | 42.24 | 42.95 | 42.95 | 2.29% | 580,907 |
| Sep 11, 2024 | 41.42 | 42.23 | 40.82 | 41.99 | 41.99 | 0.17% | 853,035 |
| Sep 10, 2024 | 42.23 | 42.33 | 41.29 | 41.92 | 41.92 | -0.19% | 745,105 |
| Sep 9, 2024 | 42.05 | 42.73 | 41.66 | 42.00 | 42.00 | -0.33% | 685,494 |
| Sep 6, 2024 | 42.69 | 43.65 | 42.12 | 42.14 | 42.14 | -1.22% | 575,213 |
| Sep 5, 2024 | 42.97 | 43.22 | 42.47 | 42.66 | 42.66 | -0.33% | 362,144 |
| Sep 4, 2024 | 42.82 | 43.14 | 42.10 | 42.80 | 42.80 | -0.65% | 574,375 |
| Sep 3, 2024 | 44.06 | 44.70 | 42.90 | 43.08 | 43.08 | -3.06% | 641,725 |
| Aug 30, 2024 | 44.61 | 44.62 | 43.55 | 44.44 | 44.44 | 0.91% | 670,647 |
| Aug 29, 2024 | 44.39 | 44.41 | 43.53 | 44.04 | 44.04 | -0.14% | 528,936 |
| Aug 28, 2024 | 44.37 | 44.92 | 44.03 | 44.10 | 44.10 | -2.04% | 696,004 |
| Aug 27, 2024 | 45.01 | 45.26 | 44.58 | 45.02 | 45.02 | -0.97% | 592,400 |
| Aug 26, 2024 | 46.56 | 46.56 | 45.27 | 45.46 | 45.46 | -0.94% | 769,973 |
| Aug 23, 2024 | 44.12 | 46.07 | 44.01 | 45.89 | 45.89 | 5.32% | 695,463 |
| Aug 22, 2024 | 43.46 | 43.83 | 43.28 | 43.57 | 43.57 | - | 533,209 |
| Aug 21, 2024 | 42.82 | 43.94 | 42.73 | 43.57 | 43.57 | 3.74% | 918,364 |
| Aug 20, 2024 | 42.43 | 42.90 | 41.85 | 42.00 | 42.00 | -0.78% | 911,938 |
| Aug 19, 2024 | 41.64 | 42.37 | 41.35 | 42.33 | 42.33 | 2.54% | 627,784 |
| Aug 16, 2024 | 41.38 | 42.25 | 41.05 | 41.28 | 41.28 | -0.36% | 457,993 |
| Aug 15, 2024 | 41.24 | 41.62 | 40.41 | 41.43 | 41.43 | 1.82% | 867,307 |
| Aug 14, 2024 | 41.36 | 41.42 | 40.54 | 40.69 | 40.69 | -0.83% | 768,291 |
| Aug 13, 2024 | 40.79 | 41.53 | 40.39 | 41.03 | 41.03 | 1.74% | 501,302 |
| Aug 12, 2024 | 40.65 | 40.68 | 39.96 | 40.33 | 40.33 | -0.79% | 496,081 |
| Aug 9, 2024 | 40.78 | 40.92 | 40.25 | 40.65 | 40.65 | 0.22% | 1,486,090 |
| Aug 8, 2024 | 40.24 | 41.08 | 39.78 | 40.56 | 40.56 | 2.09% | 2,327,829 |
| Aug 7, 2024 | 41.96 | 42.09 | 39.67 | 39.73 | 39.73 | -3.73% | 754,324 |
| Aug 6, 2024 | 40.80 | 42.00 | 40.06 | 41.27 | 41.27 | 0.41% | 737,069 |
| Aug 5, 2024 | 40.28 | 41.85 | 39.56 | 41.10 | 41.10 | -4.79% | 1,315,312 |
| Aug 2, 2024 | 42.52 | 43.57 | 42.04 | 43.17 | 43.17 | -2.66% | 831,857 |
| Aug 1, 2024 | 45.60 | 45.83 | 43.83 | 44.35 | 44.35 | -1.99% | 941,496 |
| Jul 31, 2024 | 46.34 | 47.07 | 45.25 | 45.25 | 45.25 | -1.97% | 1,074,569 |
| Jul 30, 2024 | 46.11 | 46.60 | 45.61 | 46.16 | 46.16 | 0.28% | 929,959 |
| Jul 29, 2024 | 46.40 | 46.81 | 45.83 | 46.03 | 46.03 | -0.20% | 1,010,214 |
| Jul 26, 2024 | 46.50 | 47.78 | 46.11 | 46.12 | 46.12 | 1.77% | 1,213,797 |
| Jul 25, 2024 | 44.49 | 46.77 | 44.39 | 45.32 | 45.32 | -0.18% | 1,527,022 |
| Jul 24, 2024 | 46.48 | 47.15 | 45.38 | 45.40 | 45.40 | -2.55% | 1,078,354 |
| Jul 23, 2024 | 45.20 | 46.84 | 44.95 | 46.59 | 46.59 | 2.13% | 866,696 |
| Jul 22, 2024 | 44.81 | 45.75 | 44.34 | 45.62 | 45.62 | 1.81% | 937,221 |
| Jul 19, 2024 | 44.31 | 45.10 | 43.91 | 44.81 | 44.81 | 0.36% | 839,560 |
| Jul 18, 2024 | 44.54 | 46.71 | 44.40 | 44.65 | 44.65 | 1.04% | 1,480,526 |
| Jul 17, 2024 | 44.01 | 44.99 | 43.79 | 44.19 | 44.19 | -0.50% | 1,536,642 |
| Jul 16, 2024 | 42.72 | 44.66 | 42.72 | 44.41 | 44.41 | 5.86% | 1,784,899 |
| Jul 15, 2024 | 41.57 | 42.44 | 41.34 | 41.95 | 41.95 | 1.87% | 1,054,130 |
| Jul 12, 2024 | 41.00 | 41.92 | 40.86 | 41.18 | 41.18 | 1.88% | 1,090,984 |
| Jul 11, 2024 | 38.54 | 40.57 | 38.54 | 40.42 | 40.42 | 8.31% | 931,425 |
| Jul 10, 2024 | 36.98 | 37.56 | 36.88 | 37.32 | 37.32 | 1.88% | 680,243 |
| Jul 9, 2024 | 36.49 | 37.30 | 36.43 | 36.63 | 36.63 | -0.05% | 782,901 |
| Jul 8, 2024 | 36.44 | 36.78 | 36.21 | 36.65 | 36.65 | 1.64% | 609,620 |
| Jul 5, 2024 | 36.40 | 36.59 | 35.89 | 36.06 | 36.06 | -1.15% | 584,675 |
| Jul 3, 2024 | 36.32 | 36.90 | 36.15 | 36.48 | 36.48 | 0.41% | 477,267 |
| Jul 2, 2024 | 36.18 | 36.45 | 35.86 | 36.33 | 36.33 | -0.19% | 705,608 |
| Jul 1, 2024 | 37.39 | 37.42 | 36.11 | 36.40 | 36.40 | -2.28% | 815,434 |
| Jun 28, 2024 | 37.23 | 37.47 | 36.87 | 37.25 | 37.25 | 1.06% | 1,971,960 |
| Jun 27, 2024 | 36.70 | 36.91 | 36.46 | 36.86 | 36.86 | 0.52% | 686,109 |
| Jun 26, 2024 | 36.59 | 36.86 | 36.47 | 36.67 | 36.67 | -0.52% | 647,364 |
| Jun 25, 2024 | 37.61 | 37.61 | 36.49 | 36.86 | 36.86 | -2.33% | 615,284 |
| Jun 24, 2024 | 37.19 | 38.09 | 37.13 | 37.74 | 37.74 | 1.62% | 655,824 |
| Jun 21, 2024 | 36.96 | 37.26 | 36.37 | 37.14 | 37.14 | 0.35% | 2,636,654 |
| Jun 20, 2024 | 37.07 | 37.40 | 36.74 | 37.01 | 37.01 | -0.27% | 586,776 |
| Jun 18, 2024 | 37.70 | 37.86 | 36.96 | 37.11 | 37.11 | -2.06% | 734,295 |
| Jun 17, 2024 | 37.54 | 37.91 | 37.44 | 37.89 | 37.89 | 0.96% | 710,737 |
| Jun 14, 2024 | 37.20 | 37.56 | 37.03 | 37.53 | 37.53 | -1.13% | 481,607 |
| Jun 13, 2024 | 37.90 | 38.14 | 37.47 | 37.96 | 37.96 | -0.60% | 678,625 |
| Jun 12, 2024 | 38.53 | 39.81 | 37.85 | 38.19 | 38.19 | 3.33% | 845,025 |
| Jun 11, 2024 | 37.20 | 37.22 | 36.66 | 36.96 | 36.96 | -1.36% | 731,116 |
| Jun 10, 2024 | 36.85 | 37.52 | 36.70 | 37.47 | 37.47 | 0.38% | 619,248 |
| Jun 7, 2024 | 37.59 | 37.59 | 36.85 | 37.33 | 37.33 | -2.61% | 901,167 |
| Jun 6, 2024 | 38.30 | 38.56 | 38.19 | 38.33 | 38.33 | -0.42% | 416,131 |
| Jun 5, 2024 | 38.14 | 38.55 | 37.67 | 38.49 | 38.49 | 1.77% | 535,500 |
| Jun 4, 2024 | 38.42 | 38.94 | 37.81 | 37.82 | 37.82 | -2.65% | 1,030,306 |
| Jun 3, 2024 | 39.03 | 39.08 | 38.63 | 38.85 | 38.85 | 0.31% | 517,708 |
| May 31, 2024 | 38.31 | 38.79 | 38.24 | 38.73 | 38.73 | 1.55% | 638,468 |
| May 30, 2024 | 37.71 | 38.15 | 37.66 | 38.14 | 38.14 | 2.03% | 614,557 |
| May 29, 2024 | 37.34 | 37.82 | 37.21 | 37.38 | 37.38 | -1.32% | 641,801 |
| May 28, 2024 | 38.45 | 38.69 | 37.79 | 37.88 | 37.88 | -1.15% | 559,418 |
| May 24, 2024 | 38.50 | 38.56 | 38.08 | 38.32 | 38.32 | 0.90% | 588,157 |
| May 23, 2024 | 38.43 | 38.43 | 37.69 | 37.98 | 37.98 | -0.65% | 716,768 |
| May 22, 2024 | 38.59 | 38.71 | 37.81 | 38.23 | 38.23 | -1.87% | 689,262 |
| May 21, 2024 | 39.60 | 39.66 | 38.76 | 38.96 | 38.96 | -1.96% | 610,068 |
| May 20, 2024 | 39.96 | 40.10 | 39.69 | 39.74 | 39.74 | -0.60% | 609,451 |
| May 17, 2024 | 40.03 | 40.13 | 39.76 | 39.98 | 39.98 | 0.20% | 650,704 |
| May 16, 2024 | 40.30 | 40.40 | 39.88 | 39.90 | 39.90 | -1.68% | 585,038 |
| May 15, 2024 | 40.35 | 40.98 | 40.34 | 40.58 | 40.58 | 2.53% | 1,006,983 |
| May 14, 2024 | 39.79 | 40.00 | 39.33 | 39.58 | 39.58 | -0.03% | 588,512 |
| May 13, 2024 | 40.09 | 40.12 | 39.54 | 39.59 | 39.59 | -0.45% | 509,505 |
| May 10, 2024 | 39.89 | 39.99 | 39.61 | 39.77 | 39.77 | -0.33% | 362,093 |
| May 9, 2024 | 39.51 | 39.94 | 39.51 | 39.90 | 39.90 | 1.09% | 648,384 |
| May 8, 2024 | 39.17 | 39.56 | 39.00 | 39.47 | 39.47 | -0.35% | 597,052 |
| May 7, 2024 | 39.87 | 40.09 | 39.60 | 39.61 | 39.61 | 0.15% | 920,299 |
| May 6, 2024 | 39.38 | 39.73 | 39.02 | 39.55 | 39.55 | 1.44% | 566,348 |