Tri Pointe Homes, Inc. (TPH)
NYSE: TPH · Real-Time Price · USD
30.28
-0.05 (-0.16%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Tri Pointe Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202531.1631.1729.8930.3130.31-0.07%1,388,117
Apr 25, 202530.1930.4530.0130.3330.33-1.72%1,312,137
Apr 24, 202531.5831.5830.2530.8630.86-0.06%945,171
Apr 23, 202531.7432.2830.7230.8830.88-0.16%1,041,627
Apr 22, 202529.9630.9429.7130.9330.934.60%995,156
Apr 21, 202529.3529.6228.8929.5729.57-1,339,960
Apr 17, 202529.0329.7129.0329.5729.571.75%1,153,626
Apr 16, 202529.3029.7428.6029.0629.06-0.82%795,132
Apr 15, 202529.2729.8029.0629.3029.30-0.71%1,126,029
Apr 14, 202529.6729.6728.8329.5129.510.92%1,160,758
Apr 11, 202528.9429.2928.1129.2429.240.48%744,551
Apr 10, 202529.5730.0828.6129.1029.10-3.90%1,115,313
Apr 9, 202528.3831.1127.9030.2830.284.56%1,133,640
Apr 8, 202530.6430.9728.6528.9628.96-4.14%1,348,355
Apr 7, 202530.9832.4429.9430.2130.21-5.06%1,825,608
Apr 4, 202529.9632.3129.9131.8231.823.78%1,565,500
Apr 3, 202531.2431.4630.0930.6630.66-5.55%1,480,711
Apr 2, 202531.8032.4931.8032.4632.460.78%579,631
Apr 1, 202531.9732.3131.6432.2132.210.91%1,156,294
Mar 31, 202531.7632.0831.2031.9231.920.22%779,348
Mar 28, 202532.8232.8231.6231.8531.85-2.42%890,474
Mar 27, 202532.6432.9632.4632.6432.64-0.21%685,235
Mar 26, 202532.5232.9232.2532.7132.711.36%836,422
Mar 25, 202531.9732.9431.8032.2732.27-0.43%1,070,104
Mar 24, 202531.7832.4331.6132.4132.413.18%1,028,656
Mar 21, 202531.2231.7231.1031.4131.41-1.75%3,404,644
Mar 20, 202531.6132.5931.6131.9731.970.57%882,236
Mar 19, 202531.3831.9631.0631.7931.791.47%964,017
Mar 18, 202531.2031.5430.9931.3331.330.16%900,733
Mar 17, 202531.5131.6031.0931.2831.28-0.82%722,588
Mar 14, 202531.5231.5531.0831.5431.541.25%810,445
Mar 13, 202531.8532.1230.9431.1531.15-2.01%933,116
Mar 12, 202532.5032.7131.5431.7931.79-1.88%1,183,022
Mar 11, 202532.6232.8532.2332.4032.40-0.12%973,574
Mar 10, 202532.5933.4832.3432.4432.44-0.89%1,155,958
Mar 7, 202532.9433.1032.3832.7332.73-0.33%1,086,880
Mar 6, 202532.3333.1832.2932.8432.843.17%1,106,218
Mar 5, 202531.1731.9031.0831.8331.832.15%1,111,921
Mar 4, 202530.6431.5230.5931.1631.160.65%1,427,021
Mar 3, 202531.6331.9830.8030.9630.96-2.21%1,197,206
Feb 28, 202531.2831.7231.1331.6631.661.44%1,436,864
Feb 27, 202531.4731.9531.1831.2131.21-1.33%999,249
Feb 26, 202532.4332.7931.4031.6331.63-2.89%1,222,340
Feb 25, 202531.8032.8931.4732.5732.573.56%1,653,344
Feb 24, 202530.9531.6830.7531.4531.452.14%1,833,257
Feb 21, 202531.6331.6330.4530.7930.79-1.54%1,299,944
Feb 20, 202530.7231.5730.2531.2731.271.23%1,645,386
Feb 19, 202531.0031.6730.6730.8930.89-4.31%1,719,833
Feb 18, 202535.1735.1732.1732.2832.28-10.88%1,636,486
Feb 14, 202536.3136.9235.9636.2236.220.67%586,446